嘉晶 (3016)-凱基-台南券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
52.3
漲跌
▲0.5
漲幅
+0.97%
成交量
244張
產業
上市半導體類股
794人加入追蹤

立即追蹤
本地時間:14:30

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

嘉晶 (3016)籌碼相關－凱基-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台南券商分點個股進出
凱基-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	5	52.80	52.30	-5	378	-1.32%
2024/11/21	15	51.47	0	0.00	51.80	15	381	3.93%
2024/11/20	1	52.10	0	0.00	51.60	1	383	0.26%
2024/11/19	0	0.00	2	52.90	53.00	-2	397	-0.50%
2024/11/18	1	53.30	0	0.00	53.00	1	406	0.25%
2024/11/15	10	54.30	3	54.86	54.00	7	421	1.65%
2024/11/14	10	54.00	0	0.00	53.80	10	427	2.34%
2024/11/12	10	55.50	0	0.00	55.20	10	431	2.32%
2024/11/06	1	55.90	1	56.10	55.80	0	447	0.00%
2024/11/01	5	56.00	0	0.00	57.80	5	499	1.00%
2024/10/29	20	57.30	0	0.00	57.00	20	526	3.80%
2024/10/28	10	59.00	0	0.00	58.50	10	536	1.86%
2024/10/25	0	0.00	9	59.80	59.60	-9	543	-1.66%
2024/10/24	9	61.02	2	59.90	59.70	7	557	1.25%
2024/10/23	1	60.20	0	0.00	59.60	1	570	0.18%
2024/10/21	8	60.40	31	60.71	60.40	-23	606	-3.80%
2024/10/18	10	58.20	0	0.00	58.20	10	627	1.59%
2024/10/17	8	58.58	0	0.00	58.60	8	647	1.24%
2024/10/16	0	0.00	1	58.50	58.30	-1	671	-0.15%
2024/10/15	1	59.60	0	0.00	59.10	1	703	0.14%
2024/10/04	10	59.00	0	0.00	58.50	10	949	1.05%
2024/10/01	10	59.60	0	0.00	59.90	10	1,039	0.96%
2024/09/23	0	0.00	1	61.00	60.30	-1	1,228	-0.08%
2024/09/19	20	58.88	0	0.00	59.30	20	1,242	1.61%
2024/09/18	37	59.66	0	0.00	58.60	37	1,273	2.90%
2024/09/13	23	58.11	0	0.00	58.20	23	1,320	1.74%
2024/09/12	2	57.50	5	58.30	58.20	-3	1,339	-0.22%
2024/09/11	50	57.40	0	0.00	56.60	50	1,367	3.66%
2024/09/10	15	56.13	16	57.06	55.60	-1	1,388	-0.07%
2024/09/09	10	56.00	0	0.00	56.40	10	1,463	0.68%
2024/09/06	0	0.00	5	57.00	56.60	-5	1,468	-0.34%
2024/09/04	1	55.80	0	0.00	55.50	1	1,488	0.07%
2024/08/30	30	60.77	0	0.00	60.80	30	1,504	1.99%
2024/08/28	3	61.40	3	61.90	61.40	0	1,508	0.00%
2024/08/27	2	62.20	0	0.00	61.70	2	1,518	0.13%
2024/08/21	0	0.00	5	61.30	61.00	-5	1,559	-0.32%
2024/08/20	10	60.00	10	61.00	60.20	0	1,547	0.00%
2024/08/19	2	58.80	11	59.17	59.40	-9	1,546	-0.58%
2024/08/16	0	0.00	5	58.20	57.80	-5	1,535	-0.33%
2024/08/14	2	57.60	0	0.00	57.60	2	1,558	0.13%
2024/08/12	0	0.00	1	58.10	57.30	-1	1,568	-0.06%
2024/08/07	0	0.00	18	56.69	56.90	-18	1,561	-1.15%
2024/08/06	22	54.96	8	55.65	54.40	14	1,556	0.90%
2024/08/05	7	56.30	0	0.00	55.90	7	1,536	0.46%
2024/08/02	5	63.40	0	0.00	62.10	5	1,513	0.33%
2024/08/01	1	65.60	20	65.46	65.70	-19	1,501	-1.27%
2024/07/31	10	64.80	1	64.90	64.10	9	1,492	0.60%
2024/07/26	1	60.10	0	0.00	62.80	1	1,472	0.07%
2024/07/23	0	0.00	10	65.35	63.70	-10	1,468	-0.68%
2024/07/22	21	63.51	0	0.00	62.10	21	1,462	1.44%
2024/07/19	41	67.17	14	66.14	65.00	27	1,465	1.84%
2024/07/18	0	0.00	12	69.14	68.90	-12	1,444	-0.83%
2024/07/17	44	69.02	20	70.60	68.70	24	1,430	1.68%
2024/07/16	20	69.80	1	71.50	69.30	19	1,420	1.34%
2024/07/15	2	70.65	5	71.30	70.80	-3	1,408	-0.21%
2024/07/12	15	71.23	16	72.34	70.50	-1	1,492	-0.07%
2024/07/11	6	71.13	34.6	71.30	71.50	-28.6	1,477	-1.94%
2024/07/10	2	68.00	0	0.00	67.30	2	1,392	0.14%
2024/07/09	0.1	66.50	4	67.35	68.00	-3.9	1,397	-0.28%
2024/07/08	30.3	69.13	6	69.70	68.30	24.3	1,383	1.75%
2024/07/05	17.2	71.26	59.2	70.89	71.70	-42	1,360	-3.09%
2024/07/04	1.2	68.77	33.1	68.81	67.60	-31.9	1,314	-2.42%
2024/07/03	7	66.67	69.1	66.01	67.30	-62.1	1,242	-5.00%
2024/07/02	5	63.20	5	64.80	62.60	0	1,154	0.00%
2024/07/01	4	64.40	5	65.60	63.50	-1	1,157	-0.09%
2024/06/25	0	0.00	2	62.70	63.60	-2	1,287	-0.16%
2024/06/24	10	65.50	0	0.00	64.00	10	1,277	0.78%
2024/06/21	10	66.80	0	0.00	67.00	10	1,256	0.80%
2024/06/20	4	68.00	10.1	68.31	68.00	-6.1	1,247	-0.49%
2024/06/18	0	0.00	1.1	68.02	68.00	-1.1	1,255	-0.08%
2024/06/17	4	67.48	0	0.00	66.80	4	1,227	0.33%
2024/06/14	4	67.13	8.1	66.34	67.80	-4.1	1,216	-0.33%
2024/06/12	0	0.00	13	63.12	63.70	-13	1,158	-1.12%
2024/06/11	13	61.65	0	0.00	61.60	13	1,163	1.12%
2024/06/07	0	0.00	56	62.52	63.80	-56	1,220	-4.59%
2024/06/06	10.3	60.43	0	0.00	60.40	10.3	1,441	0.71%
2024/05/31	11	62.54	10	63.52	62.30	1	1,623	0.06%
2024/05/30	1	62.20	0	0.00	62.50	1	1,617	0.06%
2024/05/29	2	63.20	0	0.00	62.80	2	1,614	0.12%
2024/05/28	2	63.30	20	62.85	63.40	-18	1,602	-1.12%
2024/05/23	20	59.40	0	0.00	59.40	20	1,566	1.28%
2024/05/15	0	0.00	1	60.40	60.20	-1	1,534	-0.07%
2024/05/14	1	60.30	0	0.00	60.50	1	1,536	0.07%
2024/05/10	10	59.60	0	0.00	59.90	10	1,538	0.65%
2024/05/09	23	59.36	0	0.00	59.00	23	1,540	1.49%
2024/05/07	10	59.80	0	0.00	60.00	10	1,536	0.65%
2024/04/26	0	0.00	0.1	61.10	61.50	-0.1	1,497	-0.01%
2024/04/25	0	0.00	5	61.20	61.60	-5	1,489	-0.34%
2024/04/24	0	0.00	5	60.70	60.70	-5	1,461	-0.34%
2024/04/23	10	59.45	0	0.00	60.00	10	1,455	0.69%
2024/04/18	17	62.97	18.2	63.73	61.20	-1.2	1,414	-0.08%
2024/04/17	2	62.20	0	0.00	62.40	2	1,307	0.15%
2024/04/16	0.5	56.80	1	57.70	56.80	-0.5	1,282	-0.04%
2024/04/12	1	60.70	0	0.00	60.70	1	1,255	0.08%
2024/04/11	6	61.47	5	62.40	60.80	1	1,237	0.08%
2024/04/10	10	61.55	6	62.42	61.20	4	1,215	0.33%
2024/04/09	1.1	59.68	0	0.00	60.10	1.1	1,174	0.09%
2024/04/03	0.1	60.80	1	60.80	60.80	-0.9	1,164	-0.08%
2024/04/02	0	60.95	0	0.00	61.60	0	1,155	0.00%
2024/04/01	39.1	61.89	4.1	62.16	61.50	35	1,133	3.09%
2024/03/29	1	59.80	5	59.64	59.60	-4	1,052	-0.38%
2024/03/28	9	59.30	26	59.53	59.30	-17	1,038	-1.64%
2024/03/27	1	57.80	0	0.00	57.50	1	1,006	0.10%
2024/03/26	0	0.00	2	58.40	57.00	-2	1,004	-0.20%
2024/03/25	1	59.60	0	0.00	58.80	1	999	0.10%
2024/03/22	33	59.35	34	60.66	59.10	-1	999	-0.10%
2024/03/19	18	57.70	15	58.80	57.50	3	989	0.30%
2024/03/15	16	57.74	1	57.50	58.00	15	972	1.54%
2024/03/13	28	61.06	13	61.98	60.00	15	922	1.63%
2024/03/12	19	60.21	19	61.25	61.70	0	861	0.00%
2024/03/11	0	0.00	20	61.43	61.90	-20	617	-3.24%
2024/03/08	1	53.70	43	53.89	56.30	-42	509	-8.24%
2024/03/07	30	51.22	18	51.90	51.20	12	451	2.66%
2024/03/06	0.4	53.30	0	0.00	52.10	0.4	454	0.09%
2024/03/04	0	0.00	2	53.60	54.20	-2	461	-0.43%
2024/03/01	10	53.80	0	0.00	53.80	10	459	2.17%
2024/02/29	10	54.20	0	0.00	54.20	10	462	2.16%
2024/02/27	0	0.00	3	53.87	54.10	-3	462	-0.65%
2024/02/26	0	0.00	1	54.80	54.80	-1	461	-0.22%
2024/02/22	3	54.50	0	0.00	54.50	3	469	0.64%
2024/02/21	20	54.90	0	0.00	54.90	20	469	4.26%
2024/02/20	40	54.80	0	0.00	54.80	40	471	8.49%
2024/02/19	15	55.70	0	0.00	55.70	15	466	3.22%
2024/02/16	10	55.50	0	0.00	55.50	10	467	2.14%
2024/02/15	32	55.00	1	54.40	55.00	31	464	6.68%
2024/02/05	10	54.40	0	54.50	54.40	10	459	2.18%
2024/02/02	35	55.41	0	0.00	55.10	35	452	7.73%
2024/02/01	56	55.69	0	0.00	55.60	56	450	12.44%
2024/01/31	20	56.30	0	0.00	56.30	20	446	4.48%
2024/01/30	59	56.89	0	0.00	56.70	59	447	13.18%
2024/01/29	27	57.12	0.1	57.20	57.10	26.9	450	5.97%
2024/01/26	35	57.03	0	0.00	57.20	35	454	7.69%
2024/01/25	15	57.03	0	0.00	56.90	15	469	3.20%
2024/01/24	12	57.62	0	0.00	57.70	12	502	2.39%
2024/01/23	30	57.73	0	0.00	57.60	30	503	5.96%
2024/01/18	0	0.00	3	56.80	56.60	-3	503	-0.60%
2024/01/17	5	56.40	0	0.00	56.60	5	505	0.99%
2024/01/11	1	58.70	0	0.00	58.70	1	502	0.20%
2024/01/09	5	59.10	0	0.00	59.10	5	505	0.99%
2024/01/04	10	59.80	0	0.00	59.60	10	504	1.98%
2024/01/03	6	60.32	0	0.00	60.40	6	505	1.19%
2024/01/02	0	0.00	3	61.40	61.30	-3	500	-0.60%
2023/12/29	10	61.85	0	0.00	61.80	10	498	2.01%
2023/12/26	0	0.00	5	63.00	63.00	-5	496	-1.01%
2023/12/22	1	62.50	0	0.00	62.10	1	500	0.20%
2023/12/20	15	62.93	0	0.00	62.50	15	501	2.99%
2023/12/18	20	64.91	19	64.21	64.00	1	501	0.20%
2023/12/15	2	65.00	20	63.98	64.50	-18	478	-3.76%
2023/12/14	5	62.40	0	0.00	62.80	5	452	1.11%
2023/12/13	28	62.26	0	0.00	62.00	28	453	6.17%
2023/12/12	0	0.00	19	63.51	63.00	-19	451	-4.21%
2023/12/11	1	62.90	0	0.00	62.50	1	448	0.22%
2023/12/08	1	62.00	0	0.00	62.00	1	450	0.22%
2023/12/07	1	61.90	0	0.00	61.90	1	448	0.22%
2023/12/05	1	63.60	0	0.00	63.60	1	446	0.22%
2023/11/30	10	64.45	5	65.50	65.30	5	431	1.16%
2023/11/29	0	0.00	5	64.50	64.20	-5	417	-1.20%
2023/11/28	0	0.00	20	63.28	63.30	-20	415	-4.82%
2023/11/21	5	62.70	15	63.50	63.10	-10	401	-2.49%
2023/11/15	0	0.00	1	61.00	61.00	-1	392	-0.26%
2023/11/10	0	0.00	1	60.30	59.70	-1	406	-0.25%
2023/11/09	1	60.00	0	0.00	59.80	1	416	0.24%
2023/11/06	0	0.00	1	60.50	60.60	-1	447	-0.22%
2023/11/03	0	0.00	1	60.10	59.70	-1	446	-0.22%
2023/11/02	5	59.80	0	0.00	60.00	5	448	1.12%
2023/11/01	2	60.90	11	60.81	60.30	-9	437	-2.06%
2023/10/31	1	58.20	0.2	58.80	57.20	0.8	408	0.20%
2023/10/30	1	58.40	1	58.30	58.40	0	418	0.00%
2023/10/27	0	0.00	5	58.10	58.00	-5	425	-1.17%
2023/10/16	0	0.00	1	57.60	57.30	-1	557	-0.18%
2023/10/05	0	57.50	0	0.00	57.50	0	802	0.00%
2023/10/04	0.5	57.50	0	0.00	57.40	0.5	989	0.05%
2023/10/03	7	58.39	0	0.00	58.00	7	1,103	0.63%
2023/09/28	11.2	57.01	0	0.00	57.00	11.2	1,146	0.97%
2023/09/27	0.1	57.70	4.2	57.01	57.20	-4.1	1,156	-0.36%
2023/09/26	20.2	58.25	0	0.00	57.80	20.2	1,160	1.74%
2023/09/25	0.1	59.50	0	0.00	59.50	0.1	1,160	0.01%
2023/09/22	1.1	59.52	1	59.50	59.50	0.1	1,164	0.01%
2023/09/21	15	61.17	0	0.00	60.90	15	1,156	1.30%
2023/09/19	0.1	62.30	0	0.00	62.60	0.1	1,155	0.00%
2023/09/18	0.1	62.70	0	0.00	62.70	0.1	1,163	0.00%
2023/09/15	0	62.10	0	0.00	62.10	0	1,164	0.00%
2023/09/13	0	0.00	0.3	61.40	61.40	-0.3	1,165	-0.02%
2023/09/11	0.5	59.40	0	0.00	59.40	0.5	1,188	0.04%
2023/09/08	16	60.47	0	0.00	60.00	16	1,203	1.33%
2023/09/07	11.1	61.24	25	61.84	61.20	-14	1,224	-1.14%
2023/09/06	33.1	61.26	0	0.00	61.00	33.1	1,232	2.68%
2023/09/04	11.1	60.95	1	61.20	61.20	10.1	1,236	0.82%
2023/09/01	0	0.00	16	60.85	61.20	-16	1,242	-1.29%
2023/08/31	11	59.60	0	0.00	59.60	11	1,251	0.88%
2023/08/29	25	57.80	10	58.73	58.70	15	1,300	1.15%
2023/08/28	5	57.60	0	0.00	57.70	5	1,304	0.38%
2023/08/25	1	58.10	0	0.00	57.80	1	1,312	0.08%
2023/08/24	5	58.10	5	58.90	58.20	0	1,313	0.00%
2023/08/21	0	57.40	0	0.00	57.60	0	1,311	0.00%
2023/08/18	5	57.90	0.3	58.40	57.70	4.7	1,312	0.36%
2023/08/17	0	0.00	20	58.28	58.50	-20	1,312	-1.52%
2023/08/16	11	56.55	3	57.50	57.20	8	1,308	0.61%
2023/08/15	0	58.40	0	0.00	58.20	0	1,296	0.00%
2023/08/14	11.1	59.15	2	58.90	58.90	9.1	1,290	0.70%
2023/08/11	1	61.60	0	0.00	61.60	1	1,277	0.08%
2023/08/10	6	62.27	1	62.20	62.00	5	1,273	0.39%
2023/08/09	0	0.00	1	64.60	64.20	-1	1,261	-0.08%
2023/08/08	11.1	64.73	1	65.30	64.50	10.1	1,258	0.80%
2023/08/07	0.1	66.00	0	0.00	65.80	0.1	1,255	0.00%
2023/08/04	5.3	65.13	10	65.42	65.10	-4.7	1,253	-0.38%
2023/08/02	10.6	64.94	0	0.00	64.50	10.6	1,253	0.85%
2023/08/01	5	65.90	5	66.80	66.10	0	1,243	0.00%
2023/07/31	15.1	66.23	0	0.00	65.70	15.1	1,234	1.22%
2023/07/28	1.2	68.33	0	0.00	67.70	1.2	1,223	0.10%
2023/07/27	0	0.00	10	66.05	66.10	-10	1,206	-0.83%
2023/07/26	30	64.97	1	65.10	64.60	29	1,204	2.41%
2023/07/25	1.2	65.95	7	66.67	66.10	-5.9	1,199	-0.49%
2023/07/24	38	65.84	0	0.00	65.70	38	1,204	3.16%
2023/07/21	0	0.00	1	68.40	67.90	-1	1,184	-0.08%
2023/07/20	2	68.20	10	69.00	69.00	-8	1,190	-0.67%
2023/07/19	12	67.78	0	0.00	67.00	12	1,184	1.01%
2023/07/18	15.1	69.40	1	69.30	69.00	14.1	1,193	1.18%
2023/07/17	33	70.38	1	69.80	70.80	32	1,183	2.70%
2023/07/14	12	71.16	8	72.14	71.50	4	1,150	0.35%
2023/07/13	32	71.03	1	72.80	71.00	31	1,122	2.76%
2023/07/12	12	71.28	44	72.22	72.30	-32	1,078	-2.97%
2023/07/11	15	72.88	28	72.96	72.20	-13	1,012	-1.28%
2023/07/10	1	67.40	63	68.71	69.70	-62	836	-7.42%
2023/07/07	18.2	63.32	1	64.40	63.40	17.2	727	2.36%
2023/07/06	7	64.81	15	64.70	64.60	-8	722	-1.11%
2023/07/03	1	65.30	0	0.00	64.80	1	676	0.15%
2023/06/27	0.2	63.67	0	0.00	63.10	0.2	679	0.02%
2023/06/26	21.1	63.63	0	0.00	63.60	21.1	678	3.11%
2023/06/21	0.1	65.50	1	65.30	65.20	-0.9	677	-0.13%
2023/06/20	5	65.50	0	0.00	65.40	5	679	0.74%
2023/06/16	5.1	65.61	0	0.00	65.50	5.1	686	0.74%
2023/06/15	0.1	66.80	0	0.00	66.70	0.1	685	0.01%
2023/06/14	0	0.00	11	67.13	67.30	-11	673	-1.63%
2023/06/12	0	0.00	5	65.60	65.50	-5	646	-0.77%
2023/06/08	25	64.28	0	0.00	64.10	25	653	3.83%
2023/06/07	1	65.70	15	65.47	65.40	-14	666	-2.10%
2023/06/06	46.2	64.78	0	0.00	63.70	46.2	663	6.96%
2023/06/05	10	67.65	20	67.15	66.00	-10	661	-1.51%
2023/06/01	0	63.40	0	0.00	63.00	0	644	0.00%
2023/05/31	60.3	64.16	3	63.90	63.60	57.3	691	8.29%
2023/05/30	5	64.80	1	64.80	64.90	4	692	0.58%
2023/05/29	1	65.10	0	0.00	65.10	1	694	0.14%
2023/05/26	5	63.10	0	0.00	63.00	5	693	0.72%
2023/05/25	15.3	63.60	0	0.00	63.60	15.3	694	2.20%
2023/05/24	0	0.00	5	64.30	64.10	-5	701	-0.71%
2023/05/22	6	63.30	5	63.80	63.80	1	707	0.14%
2023/05/18	0	0.00	13	63.88	63.60	-13	714	-1.82%
2023/05/17	0	0.00	15	62.80	62.90	-15	712	-2.11%
2023/05/15	1	61.50	0	0.00	61.20	1	714	0.14%
2023/05/11	25	61.88	0	0.00	61.70	25	733	3.41%
2023/05/10	0	0.00	4	62.90	63.00	-4	735	-0.54%
2023/05/09	20	62.60	2	64.90	62.50	18	738	2.44%
2023/05/08	30	64.61	0	0.00	64.20	30	742	4.04%
2023/05/05	4	63.90	2	64.50	64.00	2	756	0.26%
2023/05/04	15.1	64.00	0	0.00	63.80	15.1	778	1.94%
2023/05/03	0	0.00	35	64.56	64.80	-35	785	-4.46%
2023/05/02	5	62.40	30	64.37	64.60	-25	790	-3.16%
2023/04/28	0	0.00	26	62.80	63.00	-26	796	-3.26%
2023/04/27	65	61.97	1	61.90	61.60	64	788	8.11%
2023/04/26	27	62.19	12	62.45	62.70	15	776	1.93%
2023/04/25	47	62.84	0	0.00	62.10	47	776	6.05%
2023/04/24	12.8	64.53	1	64.50	64.20	11.8	764	1.54%
2023/04/21	124	65.80	0	0.00	64.50	124	756	16.38%	大買/鉅額交易
2023/04/20	87.3	68.28	0	0.00	67.60	87.3	729	11.96%
2023/04/19	25	69.72	0	0.00	69.50	25	714	3.50%
2023/04/18	15	70.40	0	0.00	70.10	15	716	2.09%
2023/04/17	10	69.15	5	69.90	71.50	5	705	0.71%
2023/04/14	5.1	69.80	0	0.00	69.80	5.1	686	0.74%
2023/04/13	5	70.30	0	0.00	69.90	5	680	0.73%
2023/04/07	0	0.00	0.1	71.00	71.40	-0.1	667	-0.01%
2023/03/31	0	0.00	1	71.10	71.10	-1	672	-0.15%
2023/03/29	2	70.50	1	70.20	70.40	1	681	0.15%
2023/03/24	0	0.00	10	73.05	73.00	-10	695	-1.44%
2023/03/23	0	0.00	1	72.10	72.50	-1	690	-0.14%
2023/03/21	1	71.70	1	72.20	71.00	0	689	0.00%
2023/03/20	1	71.60	20	71.88	71.60	-19	690	-2.75%
2023/03/17	5	70.10	0	0.00	70.70	5	690	0.72%
2023/03/16	10	69.40	0	0.00	69.70	10	694	1.44%
2023/03/15	5.2	70.21	0	0.00	70.20	5.2	698	0.74%
2023/03/14	5	69.60	1	69.80	69.60	4	709	0.56%
2023/03/13	16.1	69.43	5	70.10	70.30	11.1	710	1.56%
2023/03/10	5	71.90	0	0.00	71.10	5	712	0.70%
2023/03/09	0	0.00	5	73.90	73.10	-5	730	-0.68%
2023/03/08	1.2	73.08	0	0.00	73.20	1.2	740	0.16%
2023/03/07	1	73.90	4	73.90	73.40	-3	738	-0.41%
2023/03/06	2	72.80	4	72.90	73.30	-2	725	-0.28%
2023/03/03	18	71.91	4	72.23	71.90	14	712	1.97%
2023/03/02	0	0.00	1	75.00	73.50	-1	673	-0.15%
2023/03/01	0	0.00	8	74.95	75.00	-8	674	-1.19%
2023/02/23	0	0.00	2	76.20	76.00	-2	681	-0.29%
2023/02/20	0	0.00	1	77.40	77.80	-1	740	-0.14%
2023/02/13	1	76.80	0	0.00	76.60	1	896	0.11%
2023/02/10	3	76.90	0	0.00	76.50	3	910	0.33%
2023/02/09	4	79.30	4	79.23	78.90	0	905	0.00%
2023/02/08	1	78.80	0	0.00	78.90	1	913	0.11%
2023/02/07	5	78.12	5	78.50	78.10	0	920	0.00%
2023/02/06	2	77.70	2	78.25	77.80	0	932	0.00%
2023/02/03	0	0.00	2	77.90	78.00	-2	937	-0.21%
2023/02/02	2	78.60	13	78.75	79.20	-11	946	-1.16%
2023/02/01	3	76.90	5	77.00	77.00	-2	937	-0.21%
2023/01/31	0	0.00	16	75.73	75.90	-16	948	-1.69%
2023/01/30	0	0.00	25	74.28	74.60	-25	950	-2.63%
2023/01/12	10.1	74.51	10	74.85	73.10	0.1	993	0.01%
2023/01/09	0	0.00	3	74.00	73.90	-3	1,033	-0.29%
2023/01/06	0	0.00	20	72.08	72.90	-20	1,054	-1.90%
2023/01/05	7	71.41	5	72.20	71.40	2	1,084	0.18%
2023/01/04	0	0.00	6	71.50	71.20	-6	1,106	-0.54%
2023/01/03	1	71.10	16	70.93	71.10	-15	1,136	-1.32%
2022/12/30	0	0.00	0.1	70.40	70.20	-0.1	1,149	0.00%
2022/12/29	5	69.32	3	70.50	70.40	2	1,166	0.17%
2022/12/28	25	70.10	0	0.00	69.90	25	1,213	2.06%
2022/12/27	0	0.00	9	71.79	71.40	-9	1,244	-0.72%
2022/12/26	14	70.70	0	0.00	71.20	14	1,277	1.10%
2022/12/23	0	0.00	0	71.30	71.20	0	1,321	0.00%
2022/12/22	0.3	71.00	0	0.00	71.00	0.3	1,359	0.02%
2022/12/21	5	71.00	0	0.00	70.20	5	1,418	0.35%
2022/12/20	0	0.00	1	73.94	71.20	-1	1,465	-0.07%
2022/12/19	0	0.00	1	73.60	73.60	-1	1,504	-0.07%
2022/12/16	1	74.30	0	0.00	74.50	1	1,584	0.06%
2022/12/14	0	0.00	3	76.00	76.10	-3	1,629	-0.18%
2022/12/13	2	75.30	0	0.00	74.40	2	1,646	0.12%
2022/12/12	1	74.60	0	0.00	74.80	1	1,666	0.06%
2022/12/08	0	0.00	2	76.20	76.40	-2	1,703	-0.12%
2022/12/07	6.3	76.93	12	77.07	76.50	-5.8	1,746	-0.33%
2022/12/06	2	80.10	2	79.00	79.00	0	1,859	0.00%
2022/12/05	22	81.88	14	82.61	82.00	8	1,923	0.42%
2022/12/02	1	82.00	0	0.00	81.60	1	1,938	0.05%
2022/12/01	5	81.90	24.1	81.32	81.90	-19.1	1,939	-0.98%
2022/11/30	0	0.00	15	78.20	78.60	-15	1,930	-0.78%
2022/11/25	1	77.80	0	0.00	77.60	1	1,990	0.05%
2022/11/24	0	0.00	15	78.33	78.70	-15	1,998	-0.75%
2022/11/23	0	0.00	1	77.90	76.80	-1	2,009	-0.05%
2022/11/22	3	76.43	2	76.80	76.80	1	2,029	0.05%
2022/11/21	5.1	78.10	5	79.00	77.70	0.1	2,068	0.00%
2022/11/18	20	78.98	21	80.40	78.20	-1	2,111	-0.05%
2022/11/17	0	0.00	26	78.72	79.30	-26	2,151	-1.21%
2022/11/16	5	77.50	15	78.20	78.00	-10	2,186	-0.46%
2022/11/15	20	77.00	45	77.87	78.50	-25	2,266	-1.10%
2022/11/14	5	75.10	18	76.16	76.20	-13	2,348	-0.55%
2022/11/11	10	76.30	12.4	77.27	75.00	-2.4	2,388	-0.10%
2022/11/10	12	74.26	33	75.12	74.30	-21	2,360	-0.89%
2022/11/09	0	0.00	39	74.26	75.00	-39	2,369	-1.65%
2022/11/08	15	72.85	12	73.79	72.30	3	2,356	0.13%
2022/11/07	3	72.60	14	72.62	72.40	-11	2,357	-0.47%
2022/11/04	7.1	70.50	29	71.72	72.00	-21.9	2,384	-0.92%
2022/11/03	5	69.20	29	70.75	71.20	-24	2,386	-1.01%
2022/11/02	0	0.00	16	70.23	70.60	-16	2,407	-0.66%
2022/11/01	0	0.00	15	69.53	69.30	-15	2,398	-0.63%
2022/10/31	1	69.20	43	68.93	69.00	-42	2,399	-1.75%
2022/10/28	22.2	67.27	1	67.00	67.00	21.2	2,390	0.89%
2022/10/27	3	68.37	47	68.29	69.00	-44	2,392	-1.84%
2022/10/26	3	66.80	0	0.00	66.80	3	2,395	0.13%
2022/10/25	16	67.40	30	67.92	67.40	-14	2,395	-0.58%
2022/10/24	20	68.03	35	69.37	68.00	-15	2,407	-0.62%
2022/10/21	35	67.63	0	0.00	67.10	35	2,408	1.45%
2022/10/20	16	68.39	50.2	69.16	69.50	-34.2	2,408	-1.42%
2022/10/19	15.1	69.17	17	70.45	69.00	-1.9	2,428	-0.08%
2022/10/18	16	69.56	20	70.64	70.10	-4	2,428	-0.16%
2022/10/17	13	67.10	17	68.05	69.30	-4	2,436	-0.16%
2022/10/14	5.1	70.67	81	70.22	70.50	-75.9	2,444	-3.10%
2022/10/13	36.1	68.03	17	69.78	66.10	19.1	2,491	0.76%
2022/10/12	13.1	71.30	17	72.21	70.80	-3.9	2,472	-0.16%
2022/10/11	34.1	71.92	3	72.00	71.50	31.1	2,471	1.26%
2022/10/07	16	77.23	10	78.35	77.30	6	2,505	0.24%
2022/10/06	1	78.60	17	78.40	78.60	-16	2,518	-0.64%
2022/10/05	34	77.89	10	79.35	77.60	24	2,515	0.95%
2022/10/04	13	74.45	104	75.87	77.60	-91	2,490	-3.65%	大賣/
2022/10/03	28	70.52	47	72.24	73.10	-19	2,480	-0.77%
2022/09/30	18	69.14	38	71.31	72.70	-20	2,521	-0.79%
2022/09/29	92.3	71.76	1	70.40	70.40	91.3	2,511	3.64%
2022/09/28	39.1	74.03	4	73.55	71.60	35.1	2,500	1.41%
2022/09/27	35	78.32	2	78.50	78.50	33	2,480	1.33%
2022/09/26	56.1	80.61	2	78.90	79.50	54.1	2,484	2.18%
2022/09/23	90.1	86.53	6	85.58	84.40	84.1	2,494	3.37%
2022/09/22	13	88.25	44.1	88.93	90.40	-31.1	2,456	-1.27%
2022/09/21	26	87.89	1	90.00	88.10	25	2,433	1.03%
2022/09/20	4	87.83	17	88.25	89.00	-13	2,427	-0.54%
2022/09/19	14	87.56	5	88.50	86.50	9	2,432	0.37%
2022/09/16	23	88.27	3	88.93	87.60	20	2,424	0.82%
2022/09/15	13	90.65	2	91.30	89.50	11	2,436	0.45%
2022/09/14	4	88.20	25	90.42	91.40	-21	2,451	-0.86%
2022/09/13	18	90.84	32	91.66	90.70	-14	2,455	-0.57%
2022/09/12	15	90.05	61	89.13	89.60	-46	2,384	-1.93%
2022/09/08	1	81.60	56	82.67	84.50	-55	2,344	-2.35%
2022/09/07	7	79.69	7	80.71	80.30	0	2,370	0.00%
2022/09/06	56	81.38	3	82.00	80.70	53	2,376	2.23%
2022/09/05	57.1	85.09	1	84.00	83.60	56.1	2,371	2.36%
2022/09/02	20	86.95	25	87.68	87.40	-5	2,367	-0.21%
2022/09/01	18	88.18	0	0.00	88.00	18	2,362	0.76%
2022/08/31	2	88.70	4	89.10	89.70	-2	2,353	-0.08%
2022/08/30	2	88.65	19	88.67	89.30	-17	2,390	-0.71%
2022/08/29	20	87.18	16	87.59	87.40	4	2,394	0.17%
2022/08/26	8	91.84	11	90.55	89.70	-3	2,388	-0.13%
2022/08/25	14	91.06	12	91.64	90.60	2	2,380	0.09%
2022/08/24	41.1	91.35	19	90.24	89.20	22.1	2,369	0.93%
2022/08/23	12.2	92.08	10	92.63	92.10	2.2	2,370	0.09%
2022/08/22	15	92.79	42	92.60	93.00	-27	2,363	-1.14%
2022/08/19	30	91.87	35	92.13	91.40	-5	2,275	-0.22%
2022/08/18	24	87.34	55	87.09	87.40	-31	2,164	-1.43%
2022/08/17	5	85.40	0	0.00	85.40	5	2,154	0.23%
2022/08/16	49	86.37	9	87.41	85.90	40	2,170	1.84%
2022/08/15	15	85.03	29	86.38	86.50	-14	2,193	-0.64%
2022/08/12	1	84.10	2	84.80	84.70	-1	2,209	-0.05%
2022/08/11	7	84.51	8	85.24	83.60	-1	2,261	-0.04%
2022/08/10	10	81.64	0	0.00	82.20	10	2,329	0.43%
2022/08/09	6	81.88	28	82.41	82.60	-22	2,366	-0.93%
2022/08/05	0	0.00	13	80.02	80.70	-13	2,519	-0.52%
2022/08/04	21	76.62	33	77.68	77.90	-12	2,600	-0.46%
2022/08/03	11	77.41	0	0.00	77.40	11	2,654	0.41%
2022/08/02	43	80.35	0	0.00	79.00	43	2,716	1.58%
2022/08/01	1	82.50	0	0.00	82.70	1	2,723	0.04%
2022/07/29	0	0.00	35	83.76	84.00	-35	2,740	-1.28%
2022/07/28	12	82.33	1	81.60	81.40	11	2,747	0.40%
2022/07/27	0	0.00	8.5	82.54	82.80	-8.5	2,755	-0.31%
2022/07/26	1	82.20	0	0.00	81.40	1	2,754	0.04%
2022/07/25	0.1	84.20	0	0.00	84.20	0.1	2,739	0.00%
2022/07/22	17	84.34	9.5	85.33	83.30	7.5	2,765	0.27%
2022/07/21	14	83.86	16	84.47	84.80	-2	2,803	-0.07%
2022/07/20	5	83.86	3	84.53	83.40	2	2,798	0.07%
2022/07/18	5	81.50	15	81.73	81.10	-10	2,794	-0.36%
2022/07/15	33	80.86	46	81.31	80.80	-13	2,787	-0.47%
2022/07/14	6	77.73	45	78.26	79.90	-39	2,744	-1.42%
2022/07/13	10	78.07	10	79.50	77.50	0	2,751	0.00%
2022/07/12	17	76.42	3	76.80	76.50	14	2,751	0.51%
2022/07/11	4	78.60	22	79.35	79.50	-18	2,760	-0.65%
2022/07/08	13	78.88	18	79.70	78.90	-5	2,761	-0.18%
2022/07/07	11	74.79	33	75.49	76.90	-22	2,740	-0.80%
2022/07/06	27	75.99	7	76.26	73.70	20	2,758	0.73%
2022/07/05	17	78.35	11	78.58	78.60	6	2,813	0.21%
2022/07/04	22	78.05	32	78.29	78.70	-10	2,789	-0.36%
2022/07/01	2	80.10	4	80.20	78.40	-2	2,792	-0.07%
2022/06/30	21.1	86.70	1	85.60	83.80	20.1	2,766	0.73%
2022/06/29	15	89.92	9	91.20	90.40	6	2,793	0.21%
2022/06/28	11	93.16	4	95.13	92.30	7	2,841	0.25%
2022/06/27	5	94.22	34	93.95	94.30	-29	2,942	-0.99%
2022/06/24	14	90.31	21	91.13	90.00	-7	2,995	-0.23%
2022/06/23	5	89.48	9	90.47	90.00	-4	3,085	-0.13%
2022/06/22	12	91.43	12	93.78	90.90	0	3,486	0.00%
2022/06/21	0	0.00	47	90.81	93.50	-47	3,596	-1.31%
2022/06/20	19.1	90.42	17	92.66	88.20	2.1	3,649	0.06%
2022/06/17	3.1	94.92	1	96.50	94.70	2.1	3,686	0.06%
2022/06/16	19	100.50	10	103.90	97.20	9	3,870	0.23%
2022/06/15	12	100.88	5	101.00	100.50	7	4,103	0.17%
2022/06/14	3	102.50	6	102.50	103.50	-3	4,666	-0.06%
2022/06/10	16	104.03	0	0.00	104.50	16	5,689	0.28%
2022/06/09	9	105.39	5	106.50	107.00	4	5,839	0.07%
2022/06/08	6	106.00	24	106.90	106.00	-18	6,001	-0.30%
2022/06/07	3	104.00	9	104.83	104.00	-6	6,047	-0.10%
2022/06/06	4	102.88	1	103.50	102.50	3	6,039	0.05%
2022/06/02	10	104.45	11	105.77	105.00	-1	6,065	-0.02%
2022/06/01	2	105.00	18	105.06	105.50	-16	6,063	-0.26%
2022/05/31	4	104.13	12	104.63	104.00	-8	6,049	-0.13%
2022/05/30	1	102.50	25	102.82	103.50	-24	6,035	-0.40%
2022/05/27	0	0.00	4	101.00	99.90	-4	6,018	-0.07%
2022/05/25	4	100.13	6	100.75	100.50	-2	6,052	-0.03%
2022/05/23	17	100.29	0	0.00	99.40	17	6,059	0.28%
2022/05/20	17	98.46	3	99.40	99.40	14	6,054	0.23%
2022/05/19	0	0.00	27	99.63	100.50	-27	6,052	-0.45%
2022/05/18	17	99.88	5	100.20	98.90	12	6,030	0.20%
2022/05/17	0	0.00	28	97.94	99.10	-28	5,948	-0.47%
2022/05/16	6	97.75	7	98.17	96.10	-1	5,933	-0.02%
2022/05/13	9	96.77	38	96.46	96.30	-29	5,885	-0.49%
2022/05/12	30	94.52	14	96.18	92.20	16	5,845	0.27%
2022/05/11	9	95.31	30	95.70	96.00	-21	5,884	-0.36%
2022/05/10	2	93.20	18	91.14	93.60	-16	5,851	-0.27%
2022/05/09	13	89.21	0	0.00	88.10	13	5,823	0.22%
2022/05/06	12	92.09	11	92.95	92.80	1	5,852	0.02%
2022/05/05	10	95.43	31	95.98	95.90	-21	5,881	-0.36%
2022/05/04	12	93.79	3	95.90	93.10	9	5,873	0.15%
2022/05/03	0.1	93.00	0	0.00	93.40	0.1	5,882	0.00%
2022/04/28	5	91.12	9	92.02	92.20	-4	5,947	-0.07%
2022/04/27	3	89.80	3	90.80	92.10	0	5,941	0.00%
2022/04/26	6	95.50	3	96.50	95.00	3	5,904	0.05%
2022/04/25	11	96.32	13	96.18	95.50	-2	5,911	-0.03%
2022/04/22	8.1	102.83	3	102.83	101.00	5.1	5,907	0.09%
2022/04/21	1	106.00	4	105.50	106.50	-3	5,936	-0.05%
2022/04/20	1	106.00	1	107.00	106.50	0	5,993	0.00%
2022/04/19	15	106.90	21	108.21	106.50	-6	6,020	-0.10%
2022/04/18	6	104.50	4	105.88	104.00	2	6,072	0.03%
2022/04/15	9	106.28	4	107.00	105.50	5	6,120	0.08%
2022/04/14	1	109.00	2	108.75	109.00	-1	6,212	-0.02%
2022/04/13	5.1	109.70	7	109.29	109.00	-1.9	6,242	-0.03%
2022/04/12	4	106.50	4	108.25	106.00	0	6,281	0.00%
2022/04/11	11	107.64	1	108.50	106.00	10	6,312	0.16%
2022/04/08	1	109.00	3	109.00	108.50	-2	6,311	-0.03%
2022/04/07	3	109.17	0	0.00	107.50	3	6,321	0.05%
2022/04/06	2.3	112.50	0	0.00	112.00	2.3	6,349	0.04%
2022/04/01	5	114.30	1	115.00	116.00	4	6,389	0.06%
2022/03/31	9	118.11	1	117.50	117.50	8	6,384	0.13%
2022/03/30	23	120.43	33	121.55	120.50	-10	6,377	-0.16%
2022/03/29	21	118.00	4	117.75	118.50	17	6,436	0.26%
2022/03/28	6	117.92	7	119.29	120.50	-1	6,405	-0.02%
2022/03/25	45	123.30	11	128.32	119.50	34	6,349	0.54%
2022/03/24	7	119.86	13	123.04	125.50	-6	5,990	-0.10%
2022/03/23	13	122.81	2	123.50	122.00	11	6,054	0.18%
2022/03/22	6	123.00	10	123.20	123.50	-4	6,362	-0.06%
2022/03/21	37	124.19	12	124.79	124.50	25	6,365	0.39%
2022/03/18	12	121.42	10	123.55	125.00	2	6,294	0.03%
2022/03/17	12	123.04	28	120.95	123.00	-16	6,183	-0.26%
2022/03/16	27	116.35	75	116.83	115.00	-48	5,906	-0.81%
2022/03/15	98	113.78	82	113.65	114.00	16	5,459	0.29%
2022/03/14	6	109.17	34	108.26	109.00	-28	4,994	-0.56%
2022/03/11	45	105.86	13	104.35	104.50	32	4,864	0.66%
2022/03/10	2	108.00	22.1	107.38	110.00	-20.1	4,718	-0.43%
2022/03/09	3	100.00	3	101.50	100.00	0	4,718	0.00%
2022/03/08	10.1	99.59	22	100.33	98.40	-11.9	4,766	-0.25%
2022/03/07	24	103.31	0	0.00	101.00	24	4,775	0.50%
2022/03/04	23	107.46	21	108.98	107.00	2	4,872	0.04%
2022/03/03	2	111.00	0	0.00	108.50	2	5,013	0.04%
2022/03/02	3	108.67	16	108.38	109.00	-13	5,048	-0.26%
2022/03/01	1	107.50	6	107.00	107.50	-5	5,096	-0.10%
2022/02/25	2	104.75	31	104.35	106.50	-29	5,221	-0.56%
2022/02/24	14	102.32	0	0.00	100.00	14	5,761	0.24%
2022/02/23	9	105.83	11	106.86	106.50	-2	6,668	-0.03%
2022/02/22	11	108.23	4	105.75	105.50	7	6,989	0.10%
2022/02/21	6	110.50	6	112.25	110.50	0	8,313	0.00%
2022/02/18	18	111.58	9	113.50	111.50	9	9,087	0.10%
2022/02/17	3	111.50	4	114.00	112.50	-1	9,524	-0.01%
2022/02/16	16	113.66	3	115.50	113.00	13	9,759	0.13%
2022/02/15	14	112.54	13	113.27	112.00	1	9,835	0.01%
2022/02/14	28	114.02	1	113.00	112.00	27	9,922	0.27%
2022/02/11	7	119.07	33	117.41	118.00	-26	9,939	-0.26%
2022/02/10	11	115.09	1	115.00	114.50	10	9,912	0.10%
2022/02/09	0	0.00	21	115.95	116.00	-21	10,043	-0.21%
2022/02/08	15	114.33	8	114.56	112.50	7	10,253	0.07%
2022/02/07	9	108.33	11	111.18	112.00	-2	10,339	-0.02%
2022/01/26	9	110.83	12	112.38	111.50	-3	10,638	-0.03%
2022/01/25	50	112.63	4	114.13	111.00	46	11,292	0.41%
2022/01/24	7	112.64	51	114.38	115.50	-44	11,581	-0.38%
2022/01/21	7	116.21	1	115.00	113.50	6	11,898	0.05%
2022/01/20	14	118.00	0	0.00	118.50	14	11,940	0.12%
2022/01/19	3	117.50	12	119.63	120.00	-9	12,013	-0.07%
2022/01/18	19	120.76	6	123.33	120.50	13	12,389	0.10%
2022/01/17	7	119.14	32	121.67	123.00	-25	12,488	-0.20%
2022/01/14	21	118.38	33	120.09	120.50	-12	12,605	-0.10%
2022/01/13	18	120.17	6	120.75	120.00	12	12,797	0.09%
2022/01/12	9	122.17	21	123.64	122.50	-12	12,857	-0.09%
2022/01/11	40	123.81	9	123.06	122.00	31	13,014	0.24%
2022/01/10	0	0.00	35	127.53	129.50	-35	13,107	-0.27%
2022/01/07	34	125.94	21	125.76	125.00	13	13,160	0.10%
2022/01/06	4.1	128.77	12	129.50	129.50	-7.9	13,123	-0.06%
2022/01/05	44	133.89	2	131.50	130.00	42	13,149	0.32%
2022/01/04	30	135.95	24	138.25	137.50	6	13,135	0.05%
2022/01/03	0	0.00	36.1	137.28	137.50	-36.1	13,183	-0.27%
2021/12/30	5	134.50	2	135.50	133.50	3	13,204	0.02%
2021/12/29	14	136.61	21	137.60	136.00	-7	13,255	-0.05%
2021/12/28	8.1	135.19	1	135.00	135.00	7.1	13,264	0.05%
2021/12/27	6	134.83	30	136.00	136.50	-24	13,275	-0.18%
2021/12/24	13	134.04	12	134.75	132.50	1	13,296	0.01%
2021/12/23	28	134.77	70.2	135.90	134.00	-42.2	13,322	-0.32%
2021/12/22	7	132.71	4	135.13	131.00	3	13,277	0.02%
2021/12/21	25.1	131.76	25	133.26	132.50	0.1	13,353	0.00%
2021/12/20	44	131.57	0	0.00	132.50	44	13,692	0.32%
2021/12/17	40.4	133.70	1	131.50	132.00	39.4	13,819	0.29%
2021/12/16	58	138.52	21	142.52	141.00	37	14,213	0.26%
2021/12/15	4	132.38	49	136.10	136.50	-45	13,899	-0.32%
2021/12/14	26	133.44	19	133.45	133.00	7	13,906	0.05%
2021/12/13	11	134.73	10	135.80	136.00	1	13,784	0.01%
2021/12/10	19	136.21	12	136.88	137.00	7	13,669	0.05%
2021/12/09	15	145.73	0	0.00	142.50	15	13,430	0.11%
2021/12/08	13	149.46	16	151.75	150.50	-3	13,402	-0.02%
2021/12/07	11	147.73	9	150.17	147.50	2	13,471	0.01%
2021/12/06	20	150.08	5	151.00	150.00	15	13,556	0.11%
2021/12/03	4	153.13	26	152.79	153.00	-22	13,616	-0.16%
2021/12/02	10	148.20	10	148.80	148.00	0	13,592	0.00%
2021/12/01	0	0.00	2	147.25	148.50	-2	13,609	-0.01%
2021/11/30	9	147.61	2	147.00	146.00	7	13,653	0.05%
2021/11/29	4	146.13	41	148.04	148.50	-37	13,839	-0.27%
2021/11/26	14	139.21	7	142.43	140.00	7	13,757	0.05%
2021/11/25	5	142.10	18	144.08	146.00	-13	13,765	-0.09%
2021/11/24	14	141.68	8	140.19	145.50	6	13,763	0.04%
2021/11/23	74.3	143.52	99	142.48	135.50	-24.8	13,751	-0.18%
2021/11/22	109	146.45	93	148.06	149.00	16	13,594	0.12%	大買/
2021/11/19	6	137.42	92	137.55	143.00	-86	12,777	-0.67%
2021/11/18	147	129.84	65	128.03	130.00	82	12,539	0.65%	大買/
2021/11/17	113	120.57	118	121.63	127.50	-5	11,358	-0.04%	大買/大賣/
2021/11/16	29	112.55	41.2	115.34	116.00	-12.2	10,703	-0.11%
2021/11/15	28	103.66	100	103.15	105.50	-72	10,283	-0.70%
2021/11/12	45	98.50	31	99.45	98.00	14	10,110	0.14%
2021/11/11	35	97.99	44	98.32	98.00	-9	10,074	-0.09%
2021/11/10	28	96.31	51	97.16	97.00	-23	10,002	-0.23%
2021/11/09	32	97.74	6	99.15	96.20	26	9,974	0.26%
2021/11/08	37	98.51	17	98.48	96.60	20	9,905	0.20%
2021/11/05	57	102.32	59	104.48	101.50	-2	9,816	-0.02%
2021/11/04	25	103.02	20	104.20	102.00	5	9,625	0.05%
2021/11/03	108	105.37	168	105.58	103.50	-60	9,584	-0.63%	大買/大賣/
2021/11/02	216	105.82	114	105.61	107.00	102	9,378	1.09%	大買/大賣/鉅額交易
2021/11/01	4	101.25	91	101.53	104.50	-87	8,770	-0.99%
2021/10/29	86	96.32	81	97.24	95.30	5	8,593	0.06%
2021/10/28	52	94.27	71	95.14	94.70	-19	8,313	-0.23%
2021/10/27	54	93.57	69	94.36	94.30	-15	8,304	-0.18%
2021/10/26	113	95.55	99	96.91	92.90	14	8,334	0.17%	大買/
2021/10/25	30	94.42	21.3	94.75	94.70	8.7	8,093	0.11%
2021/10/22	12.3	94.63	63	95.19	96.30	-50.7	8,230	-0.62%
2021/10/21	52	95.14	21	95.57	93.00	31	8,367	0.37%
2021/10/20	33	93.92	41	94.47	94.50	-8	8,523	-0.09%
2021/10/19	65	92.38	55	93.22	93.20	10	8,626	0.12%
2021/10/18	39	89.31	96	89.61	92.00	-57	8,907	-0.64%
2021/10/15	71	87.02	66	87.70	87.40	5	9,479	0.05%
2021/10/14	32	84.28	26	84.28	85.00	6	10,159	0.06%
2021/10/13	39	86.60	14	87.81	84.20	25	10,360	0.24%
2021/10/12	32	86.61	58	87.46	87.50	-26	10,411	-0.25%
2021/10/08	8	86.85	17	86.82	86.50	-9	10,592	-0.08%
2021/10/07	10	84.63	42	84.34	85.60	-32	10,742	-0.30%
2021/10/06	42	81.47	30	82.54	80.50	12	10,925	0.11%
2021/10/05	13	78.62	43	79.26	81.60	-30	11,096	-0.27%
2021/10/04	28	82.00	24	82.62	78.80	4	11,067	0.04%
2021/10/01	21	85.93	3	83.80	82.50	18	11,064	0.16%
2021/09/30	25	87.70	25	88.34	88.80	0	11,233	0.00%
2021/09/29	33	89.42	8	89.03	87.00	25	11,390	0.22%
2021/09/28	35	92.29	30	93.05	92.80	5	11,362	0.04%
2021/09/27	94	95.02	102	95.77	93.10	-8	11,275	-0.07%	大賣/
2021/09/24	46	93.51	20	93.71	92.50	26	10,931	0.24%
2021/09/23	104	93.44	63	93.85	92.80	41	10,775	0.38%	大買/
2021/09/22	40	89.24	61	89.81	90.20	-21	10,249	-0.20%
2021/09/17	4	88.10	49	88.11	89.90	-45	10,192	-0.44%
2021/09/16	1	86.30	46	86.28	86.20	-45	10,137	-0.44%
2021/09/15	30	85.94	5	86.70	84.90	25	10,159	0.25%
2021/09/14	45	87.61	48	88.36	87.70	-3	10,194	-0.03%
2021/09/13	22	87.39	9	88.13	87.50	13	10,197	0.13%
2021/09/10	21	87.20	42	87.64	88.50	-21	10,248	-0.20%
2021/09/09	13	86.18	42	85.64	86.40	-29	10,371	-0.28%
2021/09/08	25	85.47	22	84.32	82.70	3	10,309	0.03%
2021/09/07	3	88.20	33	87.12	86.70	-30	10,348	-0.29%
2021/09/06	23	89.36	24	89.65	88.20	-1	10,532	-0.01%
2021/09/03	37	90.37	38	90.71	90.80	-1	10,487	-0.01%
2021/09/02	56	93.59	60	94.31	90.40	-4	10,452	-0.04%
2021/09/01	25	90.28	41	90.74	91.50	-16	10,169	-0.16%
2021/08/31	49	89.34	57	90.39	90.00	-8	10,126	-0.08%
2021/08/30	25	88.99	29	90.01	89.80	-4	10,060	-0.04%
2021/08/27	40	90.02	41	90.87	88.10	-1	10,018	-0.01%
2021/08/26	35	90.27	10	92.42	90.40	25	9,987	0.25%
2021/08/25	13	89.17	61	88.39	92.00	-48	9,599	-0.50%
2021/08/24	10	83.90	17	84.59	83.70	-7	9,484	-0.07%
2021/08/23	53	83.42	48.2	84.50	83.70	4.8	9,416	0.05%
2021/08/20	47	80.34	59	80.75	80.60	-12	9,279	-0.13%
2021/08/19	9	79.99	11	80.57	78.10	-2	9,155	-0.02%
2021/08/18	10	79.64	69	78.05	81.50	-59	9,166	-0.64%
2021/08/17	30	79.33	6	79.18	76.90	24	9,205	0.26%
2021/08/16	17.2	80.42	39	81.47	81.10	-21.8	9,155	-0.24%
2021/08/13	23	82.72	3	84.90	81.00	20	9,127	0.22%
2021/08/12	10	83.87	22	84.61	84.50	-12	9,106	-0.13%
2021/08/11	30	85.07	24	85.80	82.80	6	9,120	0.07%
2021/08/10	41	85.81	52	86.66	86.00	-11	9,082	-0.12%
2021/08/09	12	86.38	52	86.63	86.40	-40	9,063	-0.44%
2021/08/06	33	90.45	9	90.47	88.20	24	8,992	0.27%
2021/08/05	10	93.06	18	92.86	93.70	-8	8,885	-0.09%
2021/08/04	25	93.44	30	94.11	92.20	-5	8,890	-0.06%
2021/08/03	10	93.00	5	93.66	91.80	5	8,790	0.06%
2021/08/02	22	92.91	50	92.73	93.00	-28	8,720	-0.32%
2021/07/30	17	93.95	17	94.85	91.10	0	8,671	0.00%
2021/07/29	36	92.16	31	92.51	94.10	5	8,570	0.06%
2021/07/27	44	101.45	27	105.57	98.60	17	8,277	0.21%
2021/07/26	35	103.51	63	103.82	105.00	-28	8,030	-0.35%
2021/07/23	23	98.41	93	98.90	97.80	-70	7,672	-0.91%
2021/07/22	72	100.59	57	100.37	101.00	15	7,498	0.20%
2021/07/21	79	97.78	96.5	97.50	100.50	-17.5	7,086	-0.25%
2021/07/20	165	95.22	180.3	95.01	91.50	-15.3	6,461	-0.24%	大買/大賣/
2021/07/19	2	85.75	44	87.83	91.00	-42	5,924	-0.71%
2021/07/16	85	82.77	76	83.33	82.80	9	5,879	0.15%
2021/07/15	61.2	83.35	23	83.80	84.50	38.2	6,380	0.60%
2021/07/14	38	84.29	38.1	84.88	85.70	-0.1	6,458	0.00%
2021/07/13	141	84.77	119	83.66	80.50	22	6,213	0.35%	大買/大賣/
2021/07/12	60	83.29	44.1	82.81	82.50	15.9	5,940	0.27%
2021/07/09	4	78.20	1	78.70	78.50	3	5,701	0.05%
2021/07/08	45	78.89	39	78.51	77.70	6	5,690	0.11%
2021/07/07	68	77.80	80.1	78.86	79.30	-12.1	5,696	-0.21%
2021/07/06	69	77.62	60	78.07	77.70	9	5,513	0.16%
2021/07/05	22	74.96	7.1	74.46	74.90	14.9	5,407	0.28%
2021/07/02	1	71.30	0	0.00	71.30	1	5,566	0.02%
2021/07/01	4	70.13	0	0.00	69.90	4	5,730	0.07%
2021/06/30	6	72.25	4	72.15	72.00	2	5,975	0.03%
2021/06/29	19	73.51	29	74.07	73.00	-10	5,962	-0.17%
2021/06/28	9	72.03	21	72.48	72.80	-12	5,898	-0.20%
2021/06/25	6	73.30	25	73.71	72.70	-19	5,915	-0.32%
2021/06/24	23	73.24	17	73.82	73.30	6	5,910	0.10%
2021/06/23	19	73.35	37	73.45	73.70	-18	5,868	-0.31%
2021/06/22	16	72.20	14	73.33	71.60	2	5,799	0.03%
2021/06/21	22	73.42	35	72.70	72.00	-13	5,770	-0.23%
2021/06/18	58	75.11	34	75.76	75.20	24	5,731	0.42%
2021/06/17	17	72.04	34	72.34	72.70	-17	5,617	-0.30%
2021/06/16	48	72.38	9	72.73	71.30	39	5,565	0.70%
2021/06/15	34	71.21	39	71.39	72.90	-5	5,439	-0.09%
2021/06/11	4	67.75	5	68.08	67.70	-1	5,204	-0.02%
2021/06/10	3	67.20	4	68.03	67.20	-1	5,203	-0.02%
2021/06/09	14	67.34	11	67.63	66.70	3	5,152	0.06%
2021/06/08	2	66.85	0	0.00	66.50	2	5,133	0.04%
2021/06/07	4	65.75	0	0.00	66.50	4	5,112	0.08%
2021/06/04	2	66.85	0	0.00	66.50	2	5,091	0.04%
2021/06/03	7	68.10	8	68.58	68.10	-1	5,064	-0.02%
2021/06/02	14	67.43	3	68.40	66.80	11	4,966	0.22%
2021/06/01	7	67.63	10	68.18	68.40	-3	4,934	-0.06%
2021/05/31	28	67.46	7	67.67	66.90	21	4,915	0.43%
2021/05/28	12	67.34	12	67.77	66.90	0	4,890	0.00%
2021/05/27	21	65.90	21	66.61	66.60	0	4,853	0.00%
2021/05/26	16	66.35	16	67.01	66.00	0	4,831	0.00%
2021/05/25	23	66.27	22	65.87	66.30	1	4,791	0.02%
2021/05/24	3	61.10	12	62.20	62.80	-9	4,702	-0.19%
2021/05/21	16	62.15	29	62.47	62.30	-13	4,727	-0.27%
2021/05/20	3	61.30	7	62.40	61.80	-4	4,827	-0.08%
2021/05/19	8	61.54	39	61.73	61.80	-31	4,823	-0.64%
2021/05/18	15	59.57	23	58.45	60.10	-8	4,801	-0.17%
2021/05/17	4.2	54.82	5	55.12	54.80	-0.8	4,787	-0.02%
2021/05/14	19	60.94	23	61.70	60.70	-4	4,754	-0.08%
2021/05/13	16	60.09	26	60.11	60.10	-10	4,732	-0.21%
2021/05/12	5	58.84	3	59.60	60.00	2	4,707	0.04%
2021/05/11	5	65.48	3	66.83	65.30	2	4,657	0.04%
2021/05/10	10	70.22	0	0.00	69.70	10	4,645	0.22%
2021/05/07	4.1	71.02	9	70.77	71.90	-4.9	4,657	-0.11%
2021/05/06	5	68.84	15	70.00	68.60	-10	4,665	-0.21%
2021/05/05	8	70.24	1	70.70	68.50	7	4,689	0.15%
2021/05/04	8	70.98	28.1	72.42	71.90	-20.1	4,678	-0.43%
2021/05/03	3	75.07	0	0.00	74.40	3	4,637	0.06%
2021/04/29	4	79.98	1	78.50	78.50	3	4,632	0.06%
2021/04/28	15	80.68	20	81.08	79.50	-5	4,665	-0.11%
2021/04/27	4	79.80	3	79.97	79.80	1	4,711	0.02%
2021/04/26	3	82.77	13	82.49	82.20	-10	4,781	-0.21%
2021/04/23	31	82.50	24	82.92	82.50	7	4,805	0.15%
2021/04/22	19	81.28	17	80.93	78.50	2	4,807	0.04%
2021/04/21	120	86.93	127	87.38	84.00	-7	5,265	-0.13%	大買/大賣/
2021/04/20	38	81.36	31	82.03	82.80	7	4,952	0.14%
2021/04/19	0	0.00	6	75.30	75.30	-6	4,723	-0.13%
2021/04/16	3	73.90	0	0.00	73.90	3	4,777	0.06%
2021/04/14	6	76.70	0	0.00	74.10	6	4,808	0.12%
2021/04/13	34	76.75	43	77.74	76.00	-9	4,802	-0.19%
2021/04/12	35	76.91	9	75.60	75.40	26	4,769	0.55%
2021/04/09	44	79.79	7	78.90	78.00	37	4,752	0.78%
2021/04/08	18.4	79.74	38.2	79.87	80.00	-19.8	4,656	-0.43%
2021/04/07	44	77.00	11	78.05	77.30	33	4,438	0.74%
2021/04/06	21	75.50	45.2	75.96	77.60	-24.2	4,318	-0.56%
2021/04/01	5	72.44	1	72.20	71.20	4	4,117	0.10%
2021/03/31	31.1	72.00	0	0.00	71.10	31.1	4,134	0.75%
2021/03/30	22	72.11	13	72.49	72.40	9	4,161	0.22%
2021/03/29	27	71.32	15	71.55	71.40	12	4,201	0.29%
2021/03/26	37	70.37	0	0.00	70.40	37	4,233	0.87%
2021/03/25	33	70.58	1	70.20	70.30	32	4,248	0.75%
2021/03/24	17	71.02	55	71.55	70.90	-38	4,266	-0.89%
2021/03/23	33	71.95	6	73.25	71.00	27	4,278	0.63%
2021/03/22	7	73.04	85.2	71.42	72.00	-78.2	4,235	-1.85%
2021/03/19	12	68.53	0	0.00	68.60	12	4,161	0.29%
2021/03/18	17	69.15	11	69.73	69.10	6	4,213	0.14%
2021/03/17	2	69.50	2	70.40	68.90	0	4,339	0.00%
2021/03/16	36	70.54	18	71.52	70.00	18	4,629	0.39%
2021/03/15	16	70.16	15	70.56	70.00	1	4,990	0.02%
2021/03/12	21	69.70	25	70.11	70.00	-4	5,031	-0.08%
2021/03/11	0	0.00	37	69.03	69.40	-37	5,068	-0.73%
2021/03/10	12	67.23	12	67.90	67.40	0	5,110	0.00%
2021/03/09	4	66.63	3	68.00	67.10	1	5,373	0.02%
2021/03/08	25	67.79	4	68.60	67.30	21	5,405	0.39%
2021/03/05	13	67.62	19	68.01	67.70	-6	5,455	-0.11%
2021/03/04	3	68.10	0	0.00	68.30	3	5,610	0.05%
2021/03/03	16	68.66	14	69.26	69.40	2	5,613	0.04%
2021/03/02	43	70.09	6	71.00	69.00	37	5,627	0.66%
2021/02/26	8	69.93	2	70.10	70.00	6	5,646	0.11%
2021/02/25	18	71.07	9	72.03	71.10	9	5,736	0.16%
2021/02/24	24	72.21	6	73.30	71.50	18	5,746	0.31%
2021/02/23	14	73.44	7	74.11	72.50	7	5,822	0.12%
2021/02/22	1	74.00	3	75.33	73.90	-2	5,782	-0.03%
2021/02/19	1	70.40	29	70.88	71.40	-28	5,670	-0.49%
2021/02/18	20	69.29	43	70.09	70.30	-23	5,686	-0.40%
2021/02/17	12	68.69	28	69.08	69.30	-16	5,680	-0.28%
2021/02/05	15	66.71	9	67.43	66.50	6	5,664	0.11%
2021/02/04	3	67.10	31	67.05	67.10	-28	5,659	-0.49%
2021/02/03	24	67.58	0	0.00	66.70	24	5,657	0.42%
2021/02/02	22	67.31	23	68.04	67.80	-1	5,655	-0.02%
2021/02/01	30	66.09	27	66.57	66.30	3	5,639	0.05%
2021/01/29	23	68.73	6	69.25	67.40	17	5,620	0.30%
2021/01/28	25	69.43	30	69.75	69.50	-5	5,595	-0.09%
2021/01/27	12	71.13	67	71.02	71.60	-55	5,570	-0.99%
2021/01/26	11	70.24	14	70.20	69.40	-3	5,527	-0.05%
2021/01/25	39.2	70.37	21	70.39	70.50	18.2	5,501	0.33%
2021/01/22	20.1	71.27	52	71.81	72.00	-31.9	5,470	-0.58%
2021/01/21	20.1	72.42	7	71.79	71.30	13.1	5,449	0.24%
2021/01/20	42.1	74.99	15	74.17	72.70	27.1	5,396	0.50%
2021/01/19	40.2	78.85	6	78.55	76.70	34.2	5,306	0.64%
2021/01/18	84.1	77.97	109	78.82	79.20	-24.9	5,183	-0.48%	大賣/
2021/01/15	83	79.19	41	80.08	77.70	42	5,047	0.83%
2021/01/14	106	79.46	71.1	80.07	79.10	34.9	4,829	0.72%	大買/
2021/01/13	22	74.50	87	76.15	77.60	-65	4,145	-1.57%
2021/01/12	51	71.24	51	72.00	70.60	0	3,834	0.00%
2021/01/11	38	70.96	59	71.52	72.10	-21	3,737	-0.56%
2021/01/08	19	68.97	18	69.95	69.90	1	3,682	0.03%
2021/01/07	11	69.37	17	69.89	69.50	-6	3,726	-0.16%
2021/01/06	1	70.60	37	70.34	69.10	-36	3,722	-0.97%
2021/01/05	1	71.40	30	71.12	71.10	-29	3,724	-0.78%
2021/01/04	3	71.90	38	72.57	72.60	-35	3,705	-0.94%
2020/12/31	6	71.45	7	72.09	71.10	-1	3,665	-0.03%
2020/12/30	15	72.61	29	72.60	71.80	-14	3,652	-0.38%
2020/12/29	41	73.31	47	73.98	72.70	-6	3,628	-0.17%
2020/12/28	42	73.02	33	73.71	72.80	9	3,554	0.25%
2020/12/25	28	71.87	33	72.31	72.30	-5	3,491	-0.14%
2020/12/24	12	71.80	0	0.00	71.50	12	3,502	0.34%
2020/12/23	11	71.40	69	71.33	71.70	-58	3,515	-1.65%
2020/12/22	39	70.14	29	71.26	69.00	10	3,498	0.29%
2020/12/21	13	69.55	13	70.28	70.00	0	3,500	0.00%
2020/12/18	7	69.87	34	70.83	70.90	-27	3,502	-0.77%
2020/12/17	21	70.42	2	70.40	70.10	19	3,506	0.54%
2020/12/16	6	71.87	22	72.06	71.30	-16	3,494	-0.46%
2020/12/15	10	72.82	21	72.56	70.80	-11	3,520	-0.31%
2020/12/14	42	73.69	46	74.07	73.70	-4	3,552	-0.11%
2020/12/11	32	74.24	27	74.91	72.50	5	3,578	0.14%
2020/12/10	81	74.85	86	75.54	75.00	-5	3,479	-0.14%
2020/12/09	42	72.69	95.1	72.25	74.70	-53.1	3,188	-1.66%
2020/12/08	12	69.34	5	69.30	69.00	7	2,814	0.25%
2020/12/07	36	68.81	9	69.00	68.00	27	2,787	0.97%
2020/12/04	45	67.84	25	68.28	67.60	20	2,766	0.72%
2020/12/03	83	69.40	49	69.55	68.00	34	2,749	1.24%
2020/12/02	17	67.37	17	67.86	67.20	0	2,673	0.00%
2020/12/01	18	67.22	18	67.71	67.00	0	2,705	0.00%
2020/11/30	36	68.26	46	68.11	67.10	-10	2,687	-0.37%
2020/11/27	14	65.51	15	65.99	65.60	-1	2,558	-0.04%
2020/11/26	3	64.40	25	65.33	65.60	-22	2,578	-0.85%
2020/11/25	49	65.16	8	65.41	64.50	41	2,596	1.58%
2020/11/24	34	66.20	21	66.70	65.70	13	2,682	0.48%
2020/11/23	17	64.43	15	64.78	64.70	2	2,693	0.07%
2020/11/20	25	64.09	59	63.94	64.40	-34	2,731	-1.24%
2020/11/19	11	61.54	4	62.30	61.40	7	2,707	0.26%
2020/11/18	3	62.00	0	0.00	61.80	3	2,782	0.11%
2020/11/17	27	61.67	27	62.42	62.00	0	3,084	0.00%
2020/11/16	0	0.00	25	61.68	61.90	-25	3,287	-0.76%
2020/11/13	10	60.01	9	60.40	60.40	1	3,650	0.03%
2020/11/12	8	60.70	5	61.40	60.70	3	3,945	0.08%
2020/11/11	1	61.00	10	60.94	61.00	-9	4,060	-0.22%
2020/11/10	11	60.99	0	0.00	60.10	11	4,085	0.27%
2020/11/09	1	61.50	9	61.63	61.50	-8	4,106	-0.19%
2020/11/06	12	61.10	6	61.85	60.60	6	4,150	0.14%
2020/11/05	13	61.20	0	0.00	60.90	13	4,243	0.31%
2020/11/04	17	60.76	12	61.10	61.10	5	4,328	0.12%
2020/11/03	0	0.00	27	60.47	60.90	-27	4,355	-0.62%
2020/11/02	10	59.23	2	59.70	59.10	8	4,391	0.18%
2020/10/30	24	60.23	4	61.03	59.70	20	4,468	0.45%
2020/10/29	5	60.50	18	61.25	61.20	-13	4,725	-0.28%
2020/10/28	13	60.94	0	0.00	60.30	13	4,808	0.27%
2020/10/27	1	62.20	0	0.00	62.30	1	4,860	0.02%
2020/10/26	24	63.13	2	64.00	62.80	22	4,929	0.45%
2020/10/23	1	63.70	0	0.00	63.70	1	4,947	0.02%
2020/10/22	42	64.71	39	65.25	64.00	3	5,080	0.06%
2020/10/21	33	64.22	12	64.69	64.20	21	5,093	0.41%
2020/10/20	37	64.60	0	0.00	64.40	37	5,173	0.72%
2020/10/19	7	64.90	1	65.00	65.10	6	5,366	0.11%
2020/10/16	40	65.31	9	66.18	64.70	31	5,624	0.55%
2020/10/15	38	66.25	50	66.49	66.30	-12	5,756	-0.21%
2020/10/14	8	64.26	15	64.73	64.50	-7	5,715	-0.12%
2020/10/13	24	63.88	13	64.02	64.00	11	5,762	0.19%
2020/10/12	61	66.21	0	0.00	64.90	61	5,786	1.05%
2020/10/08	58	67.43	3	67.00	66.70	55	5,820	0.95%
2020/10/07	1	66.90	25	67.40	67.40	-24	5,892	-0.41%
2020/10/06	20	66.83	0	0.00	66.50	20	6,016	0.33%
2020/10/05	11	66.41	10	66.93	66.70	1	6,088	0.02%
2020/09/30	31	66.06	14	66.85	66.60	17	6,179	0.28%
2020/09/29	12	65.90	52	66.38	66.80	-40	6,221	-0.64%
2020/09/28	22	64.23	14	64.59	64.70	8	6,299	0.13%
2020/09/25	4	66.00	6	65.90	65.00	-2	6,398	-0.03%
2020/09/24	18	67.93	0	0.00	67.60	18	6,612	0.27%
2020/09/23	31	69.76	1	69.50	69.60	30	6,584	0.46%
2020/09/22	13	69.82	30	70.37	70.30	-17	6,623	-0.26%
2020/09/21	41	70.64	0	0.00	69.70	41	6,606	0.62%
2020/09/18	65	71.81	1	71.60	71.60	64	6,614	0.97%
2020/09/17	4	72.53	64	72.15	72.70	-60	6,610	-0.91%
2020/09/16	35	70.96	64	71.55	70.90	-29	6,574	-0.44%
2020/09/15	60	70.26	66	70.82	70.20	-6	6,578	-0.09%
2020/09/14	20	69.52	21	70.08	69.70	-1	6,779	-0.01%
2020/09/11	5	68.70	11	69.36	69.20	-6	6,820	-0.09%
2020/09/10	77	69.31	13	70.03	68.60	64	6,866	0.93%
2020/09/09	18	69.21	46	69.55	69.50	-28	6,968	-0.40%
2020/09/08	28	68.84	21	69.48	68.90	7	7,054	0.10%
2020/09/07	180	70.87	84	72.33	69.20	96	7,134	1.35%	大買/
2020/09/04	22	68.58	46	69.71	70.30	-24	7,125	-0.34%
2020/09/03	81	69.89	15	71.20	69.40	66	7,190	0.92%
2020/09/02	2	69.80	67	70.16	70.30	-65	7,253	-0.90%
2020/09/01	34	68.68	30.3	69.15	68.90	3.7	7,333	0.05%
2020/08/31	61	69.65	6	70.52	69.20	55	7,431	0.74%
2020/08/28	123	71.37	57	72.50	70.00	66	7,943	0.83%	大買/
2020/08/27	65	71.62	66	72.06	71.80	-1	7,937	-0.01%
2020/08/26	12	69.97	99	70.55	71.30	-87	7,961	-1.09%
2020/08/25	89	69.08	82	69.90	69.50	7	8,035	0.09%
2020/08/24	81	68.44	44	68.90	69.20	37	8,157	0.45%
2020/08/21	154	67.77	158	68.95	69.70	-4	8,266	-0.05%	大買/大賣/
2020/08/20	93	69.86	1	71.50	68.80	92	8,231	1.12%
2020/08/19	56	73.27	144	73.83	76.40	-88	8,499	-1.04%	大賣/
2020/08/18	111	72.91	127	73.33	72.60	-16	8,464	-0.19%	大買/大賣/
2020/08/17	22	69.82	158	70.29	71.50	-136	8,361	-1.63%	大賣/鉅額交易
2020/08/14	39	68.29	40	68.86	68.60	-1	8,597	-0.01%
2020/08/13	15	68.30	5	69.00	67.70	10	8,946	0.11%
2020/08/12	77	68.20	31	68.80	68.10	46	9,075	0.51%
2020/08/11	84.3	69.36	54	70.22	68.60	30.3	9,274	0.33%
2020/08/10	141	70.76	140	71.77	69.80	1	9,375	0.01%	大買/大賣/
2020/08/07	24	70.80	23	71.53	70.60	1	9,557	0.01%
2020/08/06	20	70.93	10	71.56	70.50	10	9,961	0.10%
2020/08/05	12	71.33	1	71.30	70.90	11	10,009	0.11%
2020/08/04	131	72.84	59	74.24	72.50	72	10,068	0.72%	大買/
2020/08/03	2	72.90	90	72.69	73.90	-88	9,941	-0.89%
2020/07/31	38	72.00	37	72.62	71.60	1	9,897	0.01%
2020/07/30	21	71.08	55	71.52	71.80	-34	9,892	-0.34%
2020/07/29	1	69.00	0	0.00	69.70	1	9,875	0.01%
2020/07/28	66	70.71	44	71.96	68.90	22	9,883	0.22%
2020/07/27	11	70.03	22	70.47	70.30	-11	9,853	-0.11%
2020/07/24	34	69.71	18	69.76	69.40	16	9,833	0.16%
2020/07/23	90	72.55	91	73.54	72.10	-1	9,794	-0.01%
2020/07/22	123	72.39	52	73.31	72.20	71	9,635	0.74%	大買/
2020/07/21	16	71.14	81	71.15	71.90	-65	9,399	-0.69%
2020/07/20	1	66.70	0	0.00	67.90	1	9,275	0.01%
2020/07/17	20	68.48	0	0.00	67.60	20	9,294	0.22%
2020/07/16	78	69.45	88	70.41	70.30	-10	9,320	-0.11%
2020/07/15	38	70.42	50	69.91	68.80	-12	9,311	-0.13%
2020/07/14	49	70.69	67	71.32	70.20	-18	9,360	-0.19%
2020/07/13	61	71.23	72	71.44	71.10	-11	9,417	-0.12%
2020/07/10	27	68.83	6	69.45	68.50	21	9,488	0.22%
2020/07/09	42	72.48	43	73.19	72.20	-1	9,451	-0.01%
2020/07/08	25	71.27	62.8	71.25	71.40	-37.8	9,409	-0.40%
2020/07/07	47	71.68	16	70.46	69.40	31	9,378	0.33%
2020/07/06	32	74.09	25	74.27	74.00	7	9,319	0.08%
2020/07/03	83	72.35	190	72.50	73.50	-107	9,301	-1.15%	大賣/鉅額交易
2020/07/02	11	68.84	52	69.06	69.30	-41	9,087	-0.45%
2020/07/01	31	68.50	30	68.91	68.40	1	9,123	0.01%
2020/06/30	6	67.13	11	67.37	67.30	-5	9,107	-0.05%
2020/06/29	16	66.54	23	66.88	66.40	-7	9,170	-0.08%
2020/06/24	15	68.23	15	68.73	67.80	0	9,205	0.00%
2020/06/23	16	67.75	35	68.08	68.10	-19	9,247	-0.21%
2020/06/22	17	67.83	4	68.00	67.20	13	9,265	0.14%
2020/06/19	50	71.26	50	71.39	69.50	0	9,296	0.00%
2020/06/18	16	67.24	22	67.68	68.30	-6	9,153	-0.07%
2020/06/17	17	67.37	18	67.77	67.40	-1	9,210	-0.01%
2020/06/16	45	68.13	38	68.43	68.60	7	9,343	0.07%
2020/06/15	13	68.22	12	66.74	65.70	1	9,550	0.01%
2020/06/12	8	67.84	6	68.18	68.70	2	9,814	0.02%
2020/06/11	56	71.90	53	72.14	70.00	3	10,020	0.03%
2020/06/10	27	72.74	22	72.74	71.60	5	10,045	0.05%
2020/06/09	29	74.52	20	74.28	73.60	9	10,142	0.09%
2020/06/08	58	75.72	27	76.47	75.30	31	10,336	0.30%
2020/06/05	22	75.15	18.1	75.63	75.90	3.9	10,545	0.04%
2020/06/04	86	75.61	96	75.87	74.90	-10	10,688	-0.09%
2020/06/03	33	71.02	41	71.58	71.80	-8	10,240	-0.08%
2020/06/02	54	70.65	53	70.77	70.80	1	10,227	0.01%
2020/06/01	70	70.88	61	70.91	70.30	9	10,262	0.09%
2020/05/29	76	68.55	102	69.07	69.50	-26	10,258	-0.25%	大賣/
2020/05/28	37	69.46	18	69.80	68.30	19	10,302	0.18%
2020/05/27	89	70.37	85	70.74	70.90	4	10,399	0.04%
2020/05/26	106	71.69	33	72.11	68.60	73	10,187	0.72%	大買/
2020/05/25	24	69.38	35	69.65	71.00	-11	9,764	-0.11%
2020/05/22	68	63.90	73	64.40	64.60	-5	9,468	-0.05%
2020/05/21	53	63.17	59	63.10	64.00	-6	9,354	-0.06%
2020/05/20	75	60.20	172	60.19	61.40	-97	9,196	-1.05%	大賣/
2020/05/19	101	57.82	120	58.33	57.50	-19	8,876	-0.21%	大買/大賣/
2020/05/18	144	58.03	57	58.65	57.00	87	8,817	0.99%	大買/
2020/05/15	109	56.82	176	56.91	59.00	-67	8,657	-0.77%	大買/大賣/
2020/05/14	92	56.45	44	56.90	56.20	48	8,646	0.56%
2020/05/13	74	56.61	166	56.53	57.90	-92	8,419	-1.09%	大賣/
2020/05/12	69	53.08	45	53.47	52.70	24	8,003	0.30%
2020/05/11	69	53.67	99	53.93	53.70	-30	7,951	-0.38%
2020/05/08	51	52.74	41	53.30	52.20	10	7,818	0.13%
2020/05/07	6	51.80	89	51.67	52.10	-83	7,687	-1.08%
2020/05/06	71	51.33	52	52.21	50.50	19	7,635	0.25%
2020/05/05	63	51.53	77	52.02	51.60	-14	7,574	-0.18%
2020/05/04	64	50.71	17	51.23	50.70	47	7,541	0.62%
2020/04/30	40	52.13	94	51.94	51.80	-54	7,521	-0.72%
2020/04/29	62	50.43	15	50.93	50.30	47	7,461	0.63%
2020/04/28	41	50.69	43	51.13	50.50	-2	7,456	-0.03%
2020/04/27	12	50.20	61	50.13	50.20	-49	7,466	-0.66%
2020/04/24	6	48.95	5	49.25	49.00	1	7,437	0.01%
2020/04/23	47	49.65	15	50.30	49.45	32	7,422	0.43%
2020/04/22	21	48.97	25	49.30	49.35	-4	7,408	-0.05%
2020/04/21	54	50.21	21	50.57	49.05	33	7,432	0.44%
2020/04/20	42	50.86	35	51.27	51.00	7	7,380	0.09%
2020/04/17	129	52.65	39	53.08	51.50	90	7,357	1.22%	大買/
2020/04/16	115	53.03	123	53.46	52.80	-8	7,254	-0.11%	大買/大賣/
2020/04/15	91	52.73	128	52.88	52.90	-37	7,124	-0.52%	大賣/
2020/04/14	19	50.79	20	51.35	50.90	-1	6,927	-0.01%
2020/04/13	83	50.71	68	51.21	50.20	15	6,903	0.22%
2020/04/10	24	50.76	21	51.27	50.80	3	6,877	0.04%
2020/04/09	49	51.34	29	51.99	51.00	20	6,942	0.29%
2020/04/08	46	52.04	160	51.95	52.20	-114	6,922	-1.65%	大賣/鉅額交易
2020/04/07	28	49.79	28	50.18	49.75	0	6,806	0.00%
2020/04/06	29	49.19	45	49.58	49.60	-16	6,750	-0.24%
2020/04/01	17	48.66	25	49.03	49.10	-8	6,723	-0.12%
2020/03/31	48	48.88	18	49.60	48.80	30	6,707	0.45%
2020/03/30	9	47.86	83	48.03	49.20	-74	6,750	-1.10%
2020/03/27	72	48.08	23	48.55	47.10	49	6,684	0.73%
2020/03/26	61	47.40	76	47.88	48.15	-15	6,617	-0.23%
2020/03/25	60	47.86	85	48.11	47.70	-25	6,560	-0.38%
2020/03/24	57	45.45	102	45.83	45.80	-45	6,468	-0.70%	大賣/
2020/03/23	143	44.32	43	44.70	43.35	100	6,597	1.52%	大買/
2020/03/20	129	48.52	115	48.93	47.65	14	6,546	0.21%	大買/大賣/
2020/03/19	233	47.83	160	48.81	45.85	73	6,402	1.14%	大買/大賣/
2020/03/18	300	52.08	169	52.96	50.90	131	6,097	2.15%	大買/大賣/鉅額交易
2020/03/17	225	51.39	262	51.71	52.00	-37	5,771	-0.64%	大買/大賣/
2020/03/16	160	51.46	97	52.37	49.50	63	5,472	1.15%	大買/
2020/03/13	163	47.31	178	48.00	51.90	-15	5,321	-0.28%	大買/大賣/
2020/03/12	212	52.38	202	52.78	51.00	10	5,108	0.20%	大買/大賣/
2020/03/11	171	54.41	94	55.07	54.20	77	4,842	1.59%	大買/
2020/03/10	51	52.70	221	53.01	55.60	-170	4,604	-3.69%	大賣/鉅額交易
2020/03/09	93	51.63	34	52.45	50.60	59	4,417	1.34%
2020/03/06	63	54.70	24	55.65	53.50	39	4,321	0.90%
2020/03/05	69	55.77	46	56.17	55.60	23	4,246	0.54%
2020/03/04	91	54.12	136	54.78	55.90	-45	4,081	-1.10%	大賣/
2020/03/03	140	54.65	78	55.11	54.10	62	3,938	1.57%	大買/
2020/03/02	21	51.29	198	52.63	54.80	-177	3,701	-4.78%	大賣/鉅額交易
2020/02/27	59	51.31	35	51.58	49.85	24	3,438	0.70%
2020/02/26	150	52.86	122	53.37	52.30	28	3,371	0.83%	大買/大賣/
2020/02/25	35	52.36	62	52.79	53.00	-27	3,290	-0.82%
2020/02/24	45	52.74	79	53.32	53.20	-34	3,258	-1.04%
2020/02/21	46	53.09	82	53.45	52.90	-36	3,194	-1.13%
2020/02/20	30	51.98	35	52.21	51.90	-5	3,013	-0.17%
2020/02/19	24	51.97	83	52.18	52.10	-59	2,962	-1.99%
2020/02/18	76	51.54	7	51.54	51.00	69	2,879	2.40%
2020/02/17	47	51.12	127	51.43	52.20	-80	2,804	-2.85%	大賣/
2020/02/14	24	48.84	92	48.65	48.70	-68	2,629	-2.59%
2020/02/13	135	48.03	1	48.00	47.95	134	2,615	5.12%	大買/鉅額交易
2020/02/12	1	47.60	57	47.65	48.20	-56	2,682	-2.09%
2020/02/11	10	46.50	5	46.80	46.50	5	2,683	0.19%
2020/02/10	5	44.35	24	45.73	45.95	-19	2,741	-0.69%
2020/02/07	15	45.58	0	0.00	45.50	15	2,785	0.54%
2020/02/06	1	46.20	35	46.36	46.25	-34	2,846	-1.19%
2020/02/05	66	45.67	38	46.30	45.30	28	2,874	0.97%
2020/02/04	10	44.78	16	45.08	45.25	-6	2,921	-0.21%
2020/02/03	30	43.36	25	43.83	44.00	5	3,018	0.17%
2020/01/31	4	47.01	6	46.89	46.90	-2	3,056	-0.07%
2020/01/30	1	47.90	2	47.65	46.75	-1	3,309	-0.03%
2020/01/20	2	51.95	4	52.00	51.90	-2	3,464	-0.06%
2020/01/17	36	52.48	0	0.00	52.30	36	3,659	0.98%
2020/01/16	31	52.76	30	53.23	52.70	1	3,956	0.03%
2020/01/15	44	52.61	92	53.09	53.00	-48	4,213	-1.14%
2020/01/14	88	52.25	26	52.63	52.40	62	4,296	1.44%
2020/01/13	6	51.07	59	51.18	52.60	-53	4,485	-1.18%
2020/01/10	32	50.06	5	50.90	49.90	27	4,564	0.59%
2020/01/09	21	50.68	20	50.95	50.50	1	4,607	0.02%
2020/01/08	27	49.69	27	50.15	49.90	0	4,661	0.00%
2020/01/07	33	50.91	18	51.33	50.40	15	4,843	0.31%
2020/01/06	18	51.81	13	51.73	51.50	5	4,957	0.10%
2020/01/03	123	53.64	29	55.10	53.10	94	4,942	1.90%	大買/
2020/01/02	0	0.00	86	54.00	54.50	-86	4,868	-1.77%
2019/12/31	45	53.11	10	54.08	52.80	35	4,832	0.72%
2019/12/30	40	53.89	21	54.33	53.70	19	4,820	0.39%
2019/12/27	66	54.16	66	54.52	54.20	0	4,815	0.00%
2019/12/26	66	53.63	43	54.10	53.70	23	4,774	0.48%
2019/12/25	35	53.92	89	54.04	53.90	-54	4,763	-1.13%
2019/12/24	45	52.20	16	52.93	52.10	29	4,668	0.62%
2019/12/23	44	53.04	28	53.82	52.70	16	4,692	0.34%
2019/12/20	26	53.12	22	53.75	53.00	4	4,704	0.09%
2019/12/19	32	53.63	2	53.80	53.10	30	4,745	0.63%
2019/12/18	54	54.65	64	54.73	54.50	-10	4,752	-0.21%
2019/12/17	28	51.97	66	52.71	53.40	-38	4,549	-0.84%
2019/12/16	0	0.00	105	51.94	52.30	-105	4,595	-2.28%	大賣/鉅額交易
2019/12/13	71	51.14	0	0.00	50.50	71	4,598	1.54%
2019/12/12	62	52.02	42	52.51	51.40	20	4,644	0.43%
2019/12/11	40	51.69	4	51.60	51.60	36	4,608	0.78%
2019/12/10	41	51.15	87	51.79	52.50	-46	4,604	-1.00%
2019/12/09	29	51.05	7	51.84	51.10	22	4,585	0.48%
2019/12/06	31	51.03	18	51.51	51.40	13	4,629	0.28%
2019/12/05	37	51.16	35	51.57	51.10	2	4,642	0.04%
2019/12/04	44	50.54	61	50.11	50.80	-17	4,852	-0.35%
2019/12/03	0	0.00	27	48.60	48.75	-27	4,839	-0.56%
2019/12/02	12	48.03	0	0.00	48.00	12	4,889	0.25%
2019/11/29	25	49.50	0	0.00	49.10	25	4,921	0.51%
2019/11/28	2	50.10	2	50.70	49.70	0	5,002	0.00%
2019/11/27	15	50.50	0	0.00	50.30	15	5,215	0.29%
2019/11/26	5	50.10	25	50.33	50.60	-20	5,416	-0.37%
2019/11/25	10	49.35	0	0.00	49.35	10	5,805	0.17%
2019/11/21	1	48.75	20	49.45	49.45	-19	5,866	-0.32%
2019/11/20	15	49.23	0	0.00	49.05	15	5,902	0.25%
2019/11/19	45	50.14	0	0.00	50.00	45	6,000	0.75%
2019/11/18	15	50.65	5	51.10	50.60	10	6,176	0.16%
2019/11/15	10	50.50	30	50.83	50.70	-20	6,217	-0.32%
2019/11/14	10	49.78	10	50.00	50.00	0	6,322	0.00%
2019/11/13	20	50.08	20	50.53	50.30	0	6,429	0.00%
2019/11/12	17	49.64	36	50.14	50.20	-19	6,442	-0.29%
2019/11/11	38	50.32	7	51.81	49.60	31	6,432	0.48%
2019/11/08	23	52.62	17	53.61	52.80	6	6,377	0.09%
2019/11/07	67	53.89	1	53.70	53.20	66	6,387	1.03%
2019/11/06	61	55.62	20	56.29	55.50	41	6,354	0.65%
2019/11/05	34	56.06	72	56.38	56.30	-38	6,352	-0.60%
2019/11/04	40	55.54	14	56.05	55.50	26	6,333	0.41%
2019/11/01	16	55.00	61	55.90	56.10	-45	6,351	-0.71%
2019/10/31	119	55.70	26	55.82	55.00	93	6,331	1.47%	大買/
2019/10/30	138	57.07	21	57.33	56.80	117	6,268	1.87%	大買/鉅額交易
2019/10/29	136	58.53	65	58.39	57.50	71	6,275	1.13%	大買/
2019/10/28	82	59.44	98	59.67	60.10	-16	6,167	-0.26%
2019/10/25	92	58.10	49	58.73	58.20	43	6,169	0.70%
2019/10/24	104	56.94	170	57.06	58.50	-66	6,089	-1.08%	大買/大賣/
2019/10/23	65	54.49	145	54.65	55.00	-80	6,007	-1.33%	大賣/
2019/10/22	84	53.15	79	53.50	53.60	5	6,029	0.08%
2019/10/21	45	53.08	92	53.18	53.60	-47	5,906	-0.80%
2019/10/18	41	51.62	41	51.86	51.60	0	5,681	0.00%
2019/10/17	5	49.60	77	50.86	51.10	-72	5,579	-1.29%
2019/10/16	68	50.27	12	50.64	50.00	56	5,555	1.01%
2019/10/15	25	51.36	49	51.47	51.10	-24	5,499	-0.44%
2019/10/14	20	51.08	112	50.08	50.40	-92	5,317	-1.73%	大賣/
2019/10/09	16	48.41	0.2	48.25	48.15	15.8	5,184	0.31%
2019/10/08	56	48.75	4	49.03	48.90	52	5,185	1.00%
2019/10/07	20	49.67	21	49.85	49.55	-1	5,192	-0.02%
2019/10/04	11	49.30	15	49.68	49.35	-4	5,183	-0.08%
2019/10/03	0	0.00	5	49.35	49.60	-5	5,185	-0.10%
2019/10/02	3	48.90	1	48.85	49.50	2	5,179	0.04%
2019/10/01	9	48.84	36	49.21	49.25	-27	5,189	-0.52%
2019/09/27	38	48.49	17	48.71	48.40	21	5,174	0.41%
2019/09/26	30	49.36	5	50.30	48.75	25	5,155	0.48%
2019/09/25	30	49.96	9	50.43	49.45	21	5,135	0.41%
2019/09/24	87	51.06	70	51.55	50.80	17	5,122	0.33%
2019/09/23	45	50.85	63	51.20	50.80	-18	5,061	-0.36%
2019/09/20	27	50.28	5	50.44	50.40	22	5,049	0.44%
2019/09/19	54	50.92	63	51.37	50.70	-9	5,067	-0.18%
2019/09/18	51	50.31	15	50.73	50.30	36	5,017	0.72%
2019/09/17	3	49.73	82	49.73	50.20	-79	5,007	-1.58%
2019/09/16	20	48.44	21	48.81	48.50	-1	4,973	-0.02%
2019/09/12	20	49.19	18	49.55	48.90	2	5,001	0.04%
2019/09/11	38	48.95	13	49.41	48.85	25	5,056	0.49%
2019/09/10	81	49.68	43	50.15	49.30	38	5,215	0.73%
2019/09/09	42	50.35	1	51.30	50.10	41	5,230	0.78%
2019/09/06	126	51.69	116	51.77	51.00	10	5,201	0.19%	大買/大賣/
2019/09/05	65	50.32	63	50.86	50.80	2	4,915	0.04%
2019/09/04	30	50.69	79	50.68	50.70	-49	4,896	-1.00%
2019/09/03	48	50.31	21	50.00	49.80	27	4,872	0.55%
2019/09/02	67	50.19	152	50.06	50.70	-85	4,830	-1.76%	大賣/
2019/08/30	145	50.11	103	50.56	49.05	42	4,748	0.88%	大買/大賣/
2019/08/29	82	50.41	42	49.99	49.75	40	4,536	0.88%
2019/08/28	86	50.02	188	50.64	51.20	-102	4,330	-2.36%	大賣/鉅額交易
2019/08/27	24	46.72	25	46.92	46.60	-1	3,927	-0.03%
2019/08/26	51	46.65	34	46.54	46.10	17	3,926	0.43%
2019/08/23	45	48.51	40	48.77	48.55	5	3,888	0.13%
2019/08/22	65	48.37	85	48.65	48.70	-20	3,837	-0.52%
2019/08/21	54	47.99	200	47.77	48.20	-146	3,744	-3.90%	大賣/鉅額交易
2019/08/20	24	46.06	18	46.43	45.85	6	3,565	0.17%
2019/08/19	33	46.83	33	47.00	46.50	0	3,525	0.00%
2019/08/16	74	43.99	71	44.66	46.00	3	3,415	0.09%
2019/08/15	6	43.00	16	43.05	43.10	-10	3,320	-0.30%
2019/08/14	35	44.19	35	44.95	44.10	0	3,318	0.00%
2019/08/13	21	44.49	19	44.96	44.35	2	3,326	0.06%
2019/08/12	15	43.20	18	43.71	44.35	-3	3,316	-0.09%
2019/08/08	25	44.37	47	44.76	44.65	-22	3,293	-0.67%
2019/08/07	86	44.78	21	45.94	44.05	65	3,298	1.97%
2019/08/06	81	45.02	38	45.20	45.60	43	3,292	1.31%
2019/08/05	182	46.77	21	46.45	45.55	161	3,274	4.92%	大買/鉅額交易
2019/08/02	51	47.68	4	47.88	47.85	47	3,264	1.44%
2019/08/01	39	49.21	34	49.32	48.85	5	3,269	0.15%
2019/07/31	55	49.27	62	49.72	49.90	-7	3,241	-0.22%
2019/07/30	78	48.88	50	48.95	48.80	28	3,154	0.89%
2019/07/29	73	51.06	76	51.43	51.00	-3	3,016	-0.10%
2019/07/26	29	47.81	74	48.49	49.50	-45	2,828	-1.59%
2019/07/25	50	47.74	78	47.88	47.75	-28	2,728	-1.03%
2019/07/24	48	45.85	158	46.56	47.30	-110	2,551	-4.31%	大賣/鉅額交易
2019/07/23	35	42.61	52	42.93	43.00	-17	2,356	-0.72%
2019/07/22	25	42.12	8	42.50	42.00	17	2,373	0.72%
2019/07/19	11	41.95	5	42.40	41.90	6	2,411	0.25%
2019/07/18	15	42.45	2	43.23	41.80	13	2,443	0.53%
2019/07/17	46	43.73	1	44.50	43.45	45	2,457	1.83%
2019/07/16	20	44.41	29	44.74	44.30	-9	2,589	-0.35%
2019/07/15	5	43.80	30	44.22	44.25	-25	2,627	-0.95%
2019/07/12	17	43.94	26	44.30	43.90	-9	2,731	-0.33%
2019/07/11	10	44.28	78	44.20	44.10	-68	2,750	-2.47%
2019/07/10	10	43.15	31	43.38	43.15	-21	2,746	-0.76%
2019/07/09	19	43.17	16	43.56	43.00	3	2,745	0.11%
2019/07/08	21	44.21	20	45.09	44.10	1	2,762	0.04%
2019/07/05	135	45.00	1	45.50	44.65	134	2,788	4.81%	大買/鉅額交易
2019/07/04	20	45.40	20	45.91	45.40	0	2,794	0.00%
2019/07/03	180	45.48	5	45.28	45.25	175	2,866	6.11%	大買/鉅額交易
2019/07/02	7	46.71	10	46.34	46.45	-3	2,947	-0.10%
2019/06/26	12	47.00	14	46.67	46.65	-2	3,135	-0.06%
2019/06/25	28	46.20	41	46.74	47.40	-13	3,187	-0.41%
2019/06/24	38	45.06	75	45.84	46.35	-37	3,143	-1.18%
2019/06/21	39	45.45	21	46.09	45.15	18	3,120	0.58%
2019/06/20	10	45.10	52	45.55	45.10	-42	3,114	-1.35%
2019/06/19	17	44.51	54	45.02	44.85	-37	3,132	-1.18%
2019/06/18	128	44.84	27	44.14	43.90	101	3,140	3.22%	大買/鉅額交易
2019/06/17	12	42.35	12	45.40	45.40	0	3,036	0.00%
2019/06/14	16	41.90	6	42.10	41.30	10	3,015	0.33%
2019/06/13	5	40.85	25	41.34	41.60	-20	3,053	-0.66%
2019/06/12	46	42.16	35	42.71	41.45	11	3,131	0.35%
2019/06/11	1	41.80	100	41.23	42.05	-99	3,266	-3.03%
2019/06/10	0	0.00	60	40.08	40.10	-60	3,327	-1.80%
2019/06/06	47	39.33	0	0.00	39.15	47	3,519	1.34%
2019/06/05	14	40.10	14	40.59	40.00	0	3,554	0.00%
2019/06/04	29	40.07	5	40.55	39.95	24	3,617	0.66%
2019/06/03	37	40.25	0	0.00	40.15	37	3,731	0.99%
2019/05/31	15	41.27	15	41.56	41.25	0	3,847	0.00%
2019/05/30	0	0.00	70	40.73	41.10	-70	3,905	-1.79%
2019/05/29	27	39.60	5	39.75	39.75	22	4,006	0.55%
2019/05/28	49	39.77	25	40.14	40.10	24	4,133	0.58%
2019/05/27	141	40.17	5	41.05	39.95	136	4,328	3.14%	大買/鉅額交易
2019/05/24	41	40.79	15	41.35	40.50	26	4,444	0.58%
2019/05/23	25	40.38	42	40.73	41.00	-17	4,561	-0.37%
2019/05/22	55	41.97	25	42.23	41.55	30	4,688	0.64%
2019/05/21	28	40.07	88	41.07	41.75	-60	4,803	-1.25%
2019/05/20	62	41.23	25	42.14	40.45	37	4,888	0.76%
2019/05/17	55	42.92	13	43.92	42.70	42	5,107	0.82%
2019/05/16	59	43.42	10	44.56	42.85	49	5,190	0.94%
2019/05/15	0	0.00	34	43.03	44.90	-34	5,358	-0.63%
2019/05/14	1	42.60	100	40.89	42.60	-99	5,661	-1.75%
2019/05/13	43	42.16	20	42.33	41.75	23	6,030	0.38%
2019/05/10	63	44.01	78	44.61	43.95	-15	6,201	-0.24%
2019/05/09	67	44.37	20	45.86	43.35	47	6,303	0.75%
2019/05/08	45	45.85	30	46.30	45.70	15	6,338	0.24%
2019/05/07	5	46.25	55	46.47	46.25	-50	6,618	-0.76%
2019/05/06	33	46.81	0	0.00	45.95	33	6,893	0.48%
2019/05/03	20	47.64	51	48.05	48.05	-31	6,914	-0.45%
2019/05/02	23	46.81	31	47.28	47.35	-8	6,911	-0.12%
2019/04/30	10	46.84	30	47.08	47.40	-20	6,933	-0.29%
2019/04/29	86	48.53	46	48.15	46.80	40	6,935	0.58%
2019/04/26	82	52.99	17	52.31	52.00	65	6,877	0.95%
2019/04/25	3	53.70	93	53.89	54.00	-90	6,860	-1.31%
2019/04/24	35	54.29	31	54.87	53.80	4	6,866	0.06%
2019/04/23	65	53.56	54	53.92	53.60	11	6,866	0.16%
2019/04/22	83	55.44	92	55.40	54.40	-9	6,906	-0.13%
2019/04/19	47	53.26	100	53.92	54.10	-53	6,807	-0.78%
2019/04/18	72	53.48	64	53.96	52.90	8	6,819	0.12%
2019/04/17	27	52.69	53	52.78	52.80	-26	6,807	-0.38%
2019/04/16	8	51.55	77	51.69	52.50	-69	6,840	-1.01%
2019/04/15	1	51.50	40	51.60	51.20	-39	6,913	-0.56%
2019/04/12	30	50.95	47	51.69	51.10	-17	7,052	-0.24%
2019/04/11	62	52.68	57	53.59	51.80	5	7,144	0.07%
2019/04/10	17	53.27	6	53.80	53.20	11	7,155	0.15%
2019/04/09	68	55.46	36	56.05	53.90	32	7,198	0.44%
2019/04/08	16	55.45	31	55.79	55.30	-15	7,265	-0.21%
2019/04/03	17	53.40	55	53.94	53.90	-38	7,248	-0.52%
2019/04/02	27	52.39	36	52.91	53.00	-9	7,245	-0.12%
2019/04/01	27	52.22	77	52.21	52.20	-50	7,341	-0.68%
2019/03/29	8	50.78	9	50.87	51.00	-1	7,319	-0.01%
2019/03/28	91	51.77	52	52.31	51.20	39	7,491	0.52%
2019/03/27	15	51.23	6	51.58	51.40	9	7,705	0.12%
2019/03/26	25	51.62	15	52.17	51.30	10	7,947	0.13%
2019/03/25	5	51.00	41	51.09	51.50	-36	8,182	-0.44%
2019/03/22	17	52.44	48	52.54	52.10	-31	8,276	-0.37%
2019/03/21	16	52.11	14	52.56	51.80	2	8,408	0.02%
2019/03/20	59	53.12	31	54.10	52.60	28	8,690	0.32%
2019/03/19	57	53.75	25	54.84	53.10	32	9,013	0.36%
2019/03/18	31	53.90	17	54.22	54.30	14	9,060	0.15%
2019/03/15	52	54.26	60	54.38	54.50	-8	9,239	-0.09%
2019/03/14	47	55.71	17	55.25	53.90	30	9,339	0.32%
2019/03/13	15	57.33	2	57.00	57.40	13	9,496	0.14%
2019/03/12	40	57.56	114	57.52	58.00	-74	9,746	-0.76%	大賣/
2019/03/11	51	55.73	24	56.19	55.60	27	9,921	0.27%
2019/03/08	21	55.30	79	55.43	56.00	-58	10,119	-0.57%
2019/03/07	82	56.09	47	56.53	55.60	35	10,309	0.34%
2019/03/06	15	56.32	50	56.72	56.60	-35	10,479	-0.33%
2019/03/05	43	56.05	6	55.85	55.50	37	10,982	0.34%
2019/03/04	50	56.80	21	57.47	56.50	29	11,326	0.26%
2019/02/27	24	56.79	148	56.63	57.60	-124	11,445	-1.08%	大賣/鉅額交易
2019/02/26	175	57.21	101	57.80	55.70	74	11,716	0.63%	大買/大賣/
2019/02/25	14	57.01	54	57.06	57.60	-40	11,980	-0.33%
2019/02/22	60	57.40	16	58.07	56.50	44	12,027	0.37%
2019/02/21	23	56.92	90	57.34	57.90	-67	11,959	-0.56%
2019/02/20	57	58.49	38	59.01	57.90	19	11,855	0.16%
2019/02/19	34	58.33	53	58.64	58.90	-19	11,804	-0.16%
2019/02/18	72	59.56	37	60.39	58.30	35	11,751	0.30%
2019/02/15	12	58.03	13	58.95	59.30	-1	11,564	-0.01%
2019/02/14	92	58.04	99	58.50	59.00	-7	11,518	-0.06%
2019/02/13	117	58.33	119.2	58.56	58.40	-2.2	11,407	-0.02%	大買/大賣/
2019/02/12	123	54.54	108	54.16	56.00	15	11,139	0.13%	大買/大賣/
2019/02/11	5	48.88	130	49.56	51.40	-125	10,961	-1.14%	大賣/鉅額交易
2019/01/30	108	47.58	102	47.72	46.75	6	10,938	0.05%	大買/大賣/
2019/01/29	38	45.97	49	46.17	46.10	-11	10,865	-0.10%
2019/01/28	46	46.70	208	45.80	46.60	-162	10,856	-1.49%	大賣/鉅額交易
2019/01/25	134	44.38	126	44.86	44.15	8	10,746	0.07%	大買/大賣/
2019/01/24	19	42.61	28	43.04	42.55	-9	10,850	-0.08%
2019/01/23	0	0.00	55	41.84	42.20	-55	10,938	-0.50%
2019/01/22	31	41.76	20	42.33	41.50	11	10,995	0.10%
2019/01/21	18	41.46	34	41.95	42.00	-16	11,097	-0.14%
2019/01/18	11	39.80	48	40.40	41.30	-37	11,108	-0.33%
2019/01/17	31	40.67	15	41.23	40.20	16	11,151	0.14%
2019/01/16	21	41.26	18	41.51	41.00	3	11,221	0.03%
2019/01/15	20	40.46	93	40.56	40.90	-73	11,225	-0.65%
2019/01/14	64	40.23	39	41.02	40.05	25	11,304	0.22%
2019/01/11	57	41.79	57	42.77	41.55	0	11,314	0.00%
2019/01/10	42	42.41	72	43.01	42.30	-30	11,353	-0.26%
2019/01/09	58	42.50	73	43.08	42.30	-15	11,567	-0.13%
2019/01/08	18	41.90	59	42.05	42.10	-41	11,704	-0.35%
2019/01/07	29	42.09	10	42.78	41.60	19	11,681	0.16%
2019/01/04	37	39.61	89	39.85	40.90	-52	11,672	-0.45%
2019/01/03	21	41.94	1	42.75	40.65	20	11,580	0.17%
2019/01/02	65	44.04	66	44.50	43.90	-1	11,551	-0.01%
2018/12/28	20	43.73	19	43.98	43.90	1	11,589	0.01%
2018/12/27	106	44.34	109	44.47	43.80	-3	11,642	-0.03%	大買/大賣/
2018/12/26	34	43.65	9	44.62	42.60	25	11,558	0.22%
2018/12/25	42	43.79	63	44.03	44.10	-21	11,555	-0.18%
2018/12/24	14	44.00	28	44.49	45.30	-14	11,517	-0.12%
2018/12/22	15	44.52	5	44.65	44.85	10	11,413	0.09%
2018/12/21	33	44.86	54	45.24	45.60	-21	11,422	-0.18%
2018/12/20	29	45.63	23	44.83	44.25	6	11,273	0.05%
2018/12/19	81	48.70	36	49.77	47.40	45	11,019	0.41%
2018/12/18	81	50.11	88	50.67	49.40	-7	10,927	-0.06%
2018/12/17	72	50.51	71	50.97	50.30	1	10,856	0.01%
2018/12/14	54	50.05	69	50.04	50.00	-15	10,796	-0.14%
2018/12/13	88.2	52.20	74	52.53	52.00	14.2	10,675	0.13%
2018/12/12	37	51.57	154	51.13	52.50	-117	10,400	-1.12%	大賣/鉅額交易
2018/12/11	74	48.00	76	48.30	47.80	-2	10,099	-0.02%
2018/12/10	120	47.36	118	48.14	47.30	2	10,196	0.02%	大買/大賣/
2018/12/07	47	47.95	64	48.26	48.05	-17	10,027	-0.17%
2018/12/06	47	48.64	19	49.23	46.30	28	9,928	0.28%
2018/12/05	86	50.10	113	50.51	51.10	-27	9,676	-0.28%	大賣/
2018/12/04	107	50.39	101	50.35	49.50	6	9,490	0.06%	大買/大賣/
2018/12/03	52	49.87	54	50.11	49.15	-2	9,277	-0.02%
2018/11/30	130	48.23	141	48.26	48.75	-11	9,100	-0.12%	大買/大賣/
2018/11/29	238	50.26	197	50.16	49.00	41	8,908	0.46%	大買/大賣/
2018/11/28	158	50.30	168	50.00	49.70	-10	8,699	-0.11%	大買/大賣/
2018/11/27	103	46.79	138	47.03	48.40	-35	8,185	-0.43%	大買/大賣/
2018/11/26	71	44.12	55	44.13	44.00	16	7,814	0.20%
2018/11/23	119	43.18	152	42.93	43.75	-33	7,721	-0.43%	大買/大賣/
2018/11/22	201	42.19	198.1	42.01	41.10	2.9	7,406	0.04%	大買/大賣/
2018/11/21	33	40.09	103	39.15	40.70	-70	6,994	-1.00%	大賣/
2018/11/20	10	37.28	8	37.74	37.00	2	6,942	0.03%
2018/11/19	1	37.00	31	36.97	37.30	-30	6,999	-0.43%
2018/11/16	23	36.95	24	37.31	36.25	-1	7,024	-0.01%
2018/11/15	25	36.19	34	36.51	36.80	-9	7,052	-0.13%
2018/11/14	26	36.30	5	36.22	36.00	21	7,106	0.30%
2018/11/13	10	35.18	21	35.76	36.95	-11	7,294	-0.15%
2018/11/12	23	36.64	12	37.12	36.60	11	7,346	0.15%
2018/11/09	41	36.16	34	36.63	36.70	7	7,392	0.09%
2018/11/08	51	37.08	16	37.64	35.95	35	7,411	0.47%
2018/11/07	10	36.84	66	37.17	37.75	-56	7,311	-0.77%
2018/11/06	14	35.41	3	35.08	34.35	11	7,310	0.15%
2018/11/05	32	36.69	26	37.10	37.00	6	7,338	0.08%
2018/11/02	35	36.44	34	36.74	36.55	1	7,319	0.01%
2018/11/01	59	36.28	38	36.43	35.80	21	7,226	0.29%
2018/10/31	9	33.62	35	33.94	34.10	-26	6,952	-0.37%
2018/10/30	19	31.19	12	31.70	31.00	7	6,907	0.10%
2018/10/29	39	32.20	45	32.38	32.05	-6	7,100	-0.08%
2018/10/26	27	31.19	7	30.84	30.50	20	7,077	0.28%
2018/10/25	48	31.61	20	31.31	31.15	28	7,113	0.39%
2018/10/24	31	35.42	34	36.09	34.60	-3	7,082	-0.04%
2018/10/23	37	36.87	27	36.55	36.30	10	7,021	0.14%
2018/10/22	44	37.26	48	36.89	37.70	-4	7,058	-0.06%
2018/10/19	3	36.38	8	35.80	36.35	-5	7,133	-0.07%
2018/10/18	1	38.55	24	38.42	38.05	-23	7,152	-0.32%
2018/10/17	92	40.09	2	39.10	38.40	90	7,163	1.26%
2018/10/16	25	40.02	116	39.27	40.25	-91	7,007	-1.30%	大賣/
2018/10/15	35	37.03	35	37.47	37.20	0	6,976	0.00%
2018/10/12	65	36.65	78	37.12	37.20	-13	7,037	-0.18%
2018/10/11	45	36.61	55	36.91	36.50	-10	7,110	-0.14%
2018/10/09	57	41.29	42	41.79	40.55	15	7,192	0.21%
2018/10/08	21	41.20	24	41.76	41.70	-3	7,254	-0.04%
2018/10/05	40	43.24	29	42.79	42.30	11	7,414	0.15%
2018/10/04	27	47.83	26	48.28	47.00	1	7,476	0.01%
2018/10/03	20	49.03	12	48.07	47.95	8	8,046	0.10%
2018/10/02	32	50.60	7	50.86	50.00	25	8,302	0.30%
2018/10/01	6	49.83	26	50.62	51.30	-20	8,430	-0.24%
2018/09/28	30	50.62	35	51.15	50.20	-5	8,731	-0.06%
2018/09/27	30	51.36	9	52.00	50.00	21	8,917	0.24%
2018/09/26	61	51.37	17	51.57	51.10	44	9,101	0.48%
2018/09/25	47	51.51	53	52.14	52.00	-6	9,178	-0.07%
2018/09/21	23	51.25	75	49.99	51.00	-52	9,161	-0.57%
2018/09/20	32	48.35	33	48.92	48.00	-1	9,160	-0.01%
2018/09/19	58	49.04	35	48.81	47.90	23	9,256	0.25%
2018/09/18	43	50.68	5	48.80	48.40	38	9,348	0.41%
2018/09/17	43	52.12	59	52.78	52.10	-16	9,527	-0.17%
2018/09/14	47	51.42	56	51.14	52.60	-9	9,645	-0.09%
2018/09/13	25	50.37	25	51.17	48.95	0	9,580	0.00%
2018/09/12	16	49.91	27	49.80	50.10	-11	9,788	-0.11%
2018/09/11	92	51.54	88	51.73	51.30	4	9,983	0.04%
2018/09/10	43	51.12	22	50.99	50.60	21	10,091	0.21%
2018/09/07	59	55.40	32	53.93	53.50	27	10,143	0.27%
2018/09/06	68	56.81	69	57.02	56.40	-1	10,316	-0.01%
2018/09/05	52	56.96	32	57.50	56.00	20	10,881	0.18%
2018/09/04	5	57.80	12	57.86	58.10	-7	11,423	-0.06%
2018/09/03	103	58.42	22	57.25	57.00	81	11,763	0.69%	大買/
2018/08/31	24	60.29	29	60.36	60.90	-5	12,007	-0.04%
2018/08/30	35	61.70	30	61.93	61.00	5	12,203	0.04%
2018/08/29	31	59.58	70	60.10	60.70	-39	12,365	-0.32%
2018/08/28	48	59.85	22	59.49	58.90	26	12,638	0.21%
2018/08/27	7	59.80	70	59.01	60.10	-63	12,903	-0.49%
2018/08/24	55	56.53	54	56.90	56.60	1	13,097	0.01%
2018/08/23	36	59.07	27	59.43	58.60	9	13,647	0.07%
2018/08/22	55	58.21	60	58.73	59.50	-5	14,211	-0.04%
2018/08/21	42	58.71	42	59.28	58.50	0	14,867	0.00%
2018/08/20	45	57.03	58	56.29	58.50	-13	15,105	-0.09%
2018/08/17	45	59.34	27	60.73	58.20	18	15,508	0.12%
2018/08/16	11	59.83	86	59.27	61.20	-75	15,624	-0.48%
2018/08/15	51	60.11	39	60.72	58.60	12	15,830	0.08%
2018/08/14	100	60.19	125	60.94	62.00	-25	16,050	-0.16%	大賣/
2018/08/13	83	60.82	83	62.20	60.30	0	16,266	0.00%
2018/08/10	49	65.64	48	64.82	64.70	1	16,635	0.01%
2018/08/09	10	64.70	5	65.02	66.30	5	17,030	0.03%
2018/08/08	18	66.18	9	65.79	65.00	9	17,702	0.05%
2018/08/07	25	67.22	24	66.92	66.70	1	18,220	0.01%
2018/08/06	54	65.14	48	64.67	65.50	6	18,399	0.03%
2018/08/03	15	63.62	38	63.02	66.00	-23	18,632	-0.12%
2018/08/02	36	64.83	29	65.51	63.70	7	18,765	0.04%
2018/08/01	73	70.38	61	70.38	69.50	12	19,391	0.06%
2018/07/31	15	71.10	16	71.56	72.20	-1	19,736	-0.01%
2018/07/30	16	71.03	26	71.37	69.50	-10	19,735	-0.05%
2018/07/27	47	73.73	30	72.21	72.00	17	19,738	0.09%
2018/07/26	15	73.67	38	74.26	75.00	-23	19,731	-0.12%
2018/07/25	50	70.69	36	71.34	71.70	14	19,584	0.07%
2018/07/24	37	68.46	37	68.83	69.90	0	19,513	0.00%
2018/07/23	35	64.61	39	65.28	67.50	-4	19,448	-0.02%
2018/07/20	62	68.53	64	68.47	67.10	-2	19,381	-0.01%
2018/07/19	23	69.34	21	69.86	69.00	2	19,241	0.01%
2018/07/18	31	69.00	27	68.19	68.00	4	19,237	0.02%
2018/07/17	107	73.04	30	71.62	70.90	77	19,196	0.40%	大買/
2018/07/16	56	74.08	55	74.38	73.80	1	19,197	0.01%
2018/07/13	78	74.84	61	75.87	73.00	17	19,302	0.09%
2018/07/12	46	72.87	45	73.65	73.90	1	19,122	0.01%
2018/07/11	58	73.49	89	73.81	73.60	-31	19,114	-0.16%
2018/07/10	40	69.43	65	70.15	72.00	-25	18,611	-0.13%
2018/07/09	55	64.78	22	65.23	65.50	33	18,502	0.18%
2018/07/06	68	64.36	111	65.36	66.20	-43	18,359	-0.23%	大賣/
2018/07/05	47	63.86	46	63.71	62.70	1	18,107	0.01%
2018/07/04	94	65.41	22	66.04	62.70	72	17,898	0.40%
2018/07/03	67	69.49	93	70.52	69.60	-26	17,672	-0.15%
2018/07/02	92	70.15	29	70.78	69.10	63	17,580	0.36%
2018/06/29	26	70.22	84	71.30	72.80	-58	17,458	-0.33%
2018/06/28	58	71.30	11	73.41	69.50	47	17,295	0.27%
2018/06/27	51	72.53	62	72.97	73.40	-11	17,177	-0.06%
2018/06/26	111	73.29	112	73.84	72.00	-1	17,064	-0.01%	大買/大賣/
2018/06/25	92	72.25	54	72.96	71.20	38	16,820	0.23%
2018/06/22	25	77.72	17	77.75	76.50	8	16,652	0.05%
2018/06/21	33	78.55	34	79.48	80.90	-1	16,558	-0.01%
2018/06/20	45	78.48	38	79.01	76.40	7	16,374	0.04%
2018/06/19	64	84.21	75	84.10	84.00	-11	16,260	-0.07%
2018/06/15	25	83.56	26	83.32	83.20	-1	16,243	-0.01%
2018/06/14	46	83.00	58	83.10	83.20	-12	16,133	-0.07%
2018/06/13	88	87.13	47	88.08	82.90	41	15,957	0.26%
2018/06/12	110	87.07	142	87.29	89.50	-32	15,516	-0.21%	大買/大賣/
2018/06/11	128	78.28	186	79.11	81.40	-58	14,963	-0.39%	大買/大賣/
2018/06/08	18	71.28	42	71.94	74.00	-24	14,696	-0.16%
2018/06/07	22	70.78	15	71.98	70.50	7	14,445	0.05%
2018/06/06	45	70.77	112	70.85	71.50	-67	14,445	-0.46%	大賣/
2018/06/05	118	69.21	45	69.62	67.80	73	14,387	0.51%	大買/
2018/06/04	14	70.99	26	72.48	72.80	-12	14,150	-0.08%
2018/06/01	28	71.33	37	71.33	69.90	-9	13,839	-0.07%
2018/05/31	146	74.96	105	76.33	70.70	41	13,541	0.30%	大買/大賣/
2018/05/30	144	70.75	177.1	71.57	74.10	-33.1	12,893	-0.26%	大買/大賣/
2018/05/29	157	71.11	174	71.31	68.80	-17	12,268	-0.14%	大買/大賣/
2018/05/28	15	65.04	37	65.19	66.90	-22	11,490	-0.19%
2018/05/25	65	57.77	71	57.24	60.90	-6	11,147	-0.05%
2018/05/24	70	55.38	47	55.61	55.40	23	10,510	0.22%
2018/05/23	107	55.23	118	55.72	55.80	-11	10,294	-0.11%	大買/大賣/
2018/05/22	96	54.35	42	54.62	53.70	54	9,969	0.54%
2018/05/21	89	55.15	81	55.84	56.40	8	9,672	0.08%
2018/05/18	105	54.49	147	54.18	54.70	-42	9,332	-0.45%	大買/大賣/
2018/05/17	43	53.50	33	53.93	52.10	10	8,805	0.11%
2018/05/16	110	56.55	77	56.75	55.60	33	8,338	0.40%	大買/
2018/05/15	107	50.89	168	51.27	53.80	-61	7,656	-0.80%	大買/大賣/
2018/05/14	25	47.47	68	48.44	50.20	-43	7,091	-0.61%
2018/05/11	101	46.34	76	46.57	45.70	25	6,824	0.37%	大買/
2018/05/10	25	45.15	29	45.37	46.20	-4	6,511	-0.06%
2018/05/09	42	43.09	43	43.25	43.65	-1	6,123	-0.02%
2018/05/08	49	38.87	77	39.64	40.90	-28	5,397	-0.52%
2018/05/07	5	36.90	37	36.76	37.20	-32	5,005	-0.64%
2018/05/04	15	36.19	6	35.84	35.80	9	4,989	0.18%
2018/05/03	41	36.75	37	37.20	36.95	4	5,004	0.08%
2018/05/02	36	36.43	33	36.72	36.35	3	5,000	0.06%
2018/04/30	32	36.04	24	36.28	35.95	8	5,067	0.16%
2018/04/27	10	34.93	30	35.40	36.15	-20	5,345	-0.37%
2018/04/26	26	35.40	19	36.13	34.50	7	5,752	0.12%
2018/04/25	11	35.88	0	0.00	35.90	11	5,742	0.19%
2018/04/24	63	36.52	62	36.73	36.00	1	5,798	0.02%
2018/04/23	44	38.29	40	38.62	37.60	4	5,718	0.07%
2018/04/20	40	37.90	35	38.29	37.95	5	5,696	0.09%
2018/04/19	58	39.41	83	38.87	39.15	-25	5,607	-0.45%
2018/04/18	10	36.25	6	36.35	36.30	4	5,362	0.07%
2018/04/17	46	37.68	8	38.85	36.15	38	5,317	0.71%
2018/04/16	25	38.17	35	38.68	39.10	-10	5,186	-0.19%
2018/04/13	36	37.86	58	38.06	38.00	-22	5,103	-0.43%
2018/04/12	20	36.84	2	37.15	36.90	18	4,969	0.36%
2018/04/11	0	0.00	25	37.05	37.10	-25	5,049	-0.50%
2018/04/10	20	36.37	12	36.80	36.05	8	5,029	0.16%
2018/04/09	0	0.00	18	36.21	36.25	-18	5,129	-0.35%
2018/04/03	27	35.62	25	36.00	36.10	2	5,174	0.04%
2018/04/02	1	35.95	1	35.75	35.55	0	5,186	0.00%
2018/03/31	14	36.29	2	36.20	36.30	12	5,240	0.23%
2018/03/30	11	36.52	14	36.87	36.70	-3	5,279	-0.06%
2018/03/29	23	36.50	25	36.84	36.35	-2	5,313	-0.04%
2018/03/28	16	36.23	13	36.67	36.00	3	5,277	0.06%
2018/03/27	13	36.71	17	37.02	36.65	-4	5,265	-0.08%
2018/03/26	12	35.93	11	36.29	36.00	1	5,266	0.02%
2018/03/23	21	35.67	13	36.37	35.80	8	5,239	0.15%
2018/03/22	18	37.75	20	38.07	37.30	-2	5,174	-0.04%
2018/03/21	30	38.29	27	38.63	36.90	3	5,022	0.06%
2018/03/20	5	36.30	28	36.79	37.40	-23	4,859	-0.47%
2018/03/19	49	36.80	45	37.00	36.40	4	4,784	0.08%
2018/03/16	96	36.20	95	36.40	35.80	1	4,642	0.02%
2018/03/15	11	35.42	17	35.60	35.45	-6	4,510	-0.13%
2018/03/14	40	35.56	8	35.63	35.25	32	4,483	0.71%
2018/03/13	19	34.96	35	35.25	36.00	-16	4,386	-0.36%
2018/03/12	53	35.37	42	35.48	35.05	11	4,329	0.25%
2018/03/09	51	34.03	46	34.40	34.00	5	4,148	0.12%
2018/03/08	11	32.18	39	32.40	33.55	-28	3,992	-0.70%
2018/03/07	23	30.79	25	31.29	30.50	-2	3,933	-0.05%
2018/03/06	9	30.21	34	30.54	30.20	-25	4,034	-0.62%
2018/03/05	22	29.99	2	30.35	29.45	20	4,255	0.47%
2018/03/02	7	30.50	0	0.00	30.50	7	4,530	0.15%
2018/03/01	0	0.00	5	30.90	30.90	-5	4,595	-0.11%
2018/02/27	2	30.85	2	31.60	30.75	0	4,659	0.00%
2018/02/26	11	31.00	7	31.56	30.85	4	4,705	0.09%
2018/02/23	8	30.73	10	31.07	30.60	-2	4,787	-0.04%
2018/02/22	10	30.25	12	30.54	30.25	-2	4,968	-0.04%
2018/02/21	1	30.10	12	30.26	30.25	-11	5,361	-0.21%
2018/02/12	4	29.54	10	30.40	29.25	-6	5,660	-0.11%
2018/02/09	31	28.33	15	29.67	29.35	16	5,806	0.28%
2018/02/08	8	30.29	9	30.42	30.00	-1	5,837	-0.02%
2018/02/07	3	30.95	33	31.37	31.00	-30	5,861	-0.51%
2018/02/06	27	29.92	0	0.00	29.95	27	5,920	0.46%
2018/02/02	2	33.68	10	33.71	33.70	-8	6,183	-0.13%
2018/02/01	1	34.05	2	34.15	34.00	-1	6,303	-0.02%
2018/01/31	8	33.79	5	33.96	33.80	3	6,403	0.05%
2018/01/30	14	34.53	3	34.85	34.30	11	6,541	0.17%
2018/01/29	19	34.53	5	34.71	34.15	14	6,556	0.21%
2018/01/26	19	34.51	16	34.79	34.80	3	6,635	0.05%
2018/01/25	5	34.74	2	34.93	34.30	3	6,703	0.04%
2018/01/24	16	35.56	11	36.04	35.30	5	6,733	0.07%
2018/01/23	63	36.87	35	36.86	36.05	28	6,868	0.41%
2018/01/22	53	38.10	85	37.58	38.55	-32	6,712	-0.48%
2018/01/19	13	35.02	22	35.25	35.05	-9	6,702	-0.13%
2018/01/18	70	35.01	56	35.27	34.60	14	7,073	0.20%
2018/01/17	16	34.11	17	34.79	34.10	-1	7,087	-0.01%
2018/01/16	46	34.77	51	35.01	34.60	-5	7,187	-0.07%
2018/01/15	0	0.00	25	34.63	34.85	-25	7,255	-0.34%
2018/01/12	5	33.25	6	33.52	33.35	-1	7,316	-0.01%
2018/01/11	11	33.13	6	33.44	33.00	5	7,330	0.07%
2018/01/10	27	33.51	28	33.83	33.50	-1	7,364	-0.01%
2018/01/09	14.5	34.07	14	34.46	33.40	0.5	7,408	0.01%
2018/01/08	15	35.07	6	35.04	33.80	9	7,617	0.12%
2018/01/05	40	35.46	47	35.59	35.40	-7	7,643	-0.09%
2018/01/04	25	34.92	7	34.89	35.00	18	7,698	0.23%
2018/01/03	33	34.93	33	35.14	34.60	0	7,660	0.00%
2018/01/02	7	33.34	22	33.33	33.35	-15	7,565	-0.20%