網龍 (3083)-凱基-台北券商分點個股進出

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

網龍

(3083)

可現股當沖

股價
45.10
漲跌
▲0.90
漲幅
+2.04%
成交量
306張
產業
上櫃文化創意指數▲3.48%
171人加入追蹤

立即追蹤
本地時間:13:30

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

網龍 (3083)籌碼相關－凱基-台北券商分點個股進出

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-台北券商分點個股進出
凱基-台北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	24	44.77	3	45.12	45.10	21	255	8.21%
2024/11/21	12	44.19	2	44.18	44.20	10	253	3.95%
2024/11/20	0	0.00	3	44.20	44.20	-3	254	-1.18%
2024/11/19	21	44.05	8	44.21	44.20	13	256	5.08%
2024/11/18	0	0.00	26	43.95	43.60	-26	256	-10.12%
2024/11/15	5	44.40	6	44.61	44.25	-1	262	-0.38%
2024/11/14	11	44.35	22	44.54	44.60	-11	264	-4.16%
2024/11/13	1	44.80	9	44.71	44.65	-8	266	-3.01%
2024/11/12	0.1	45.30	37	45.09	44.65	-36.9	267	-13.77%
2024/11/11	14.2	45.74	2	46.23	45.80	12.2	269	4.53%
2024/11/08	2.3	46.59	32	46.51	46.10	-29.8	270	-10.98%
2024/11/07	31.3	46.72	13	46.64	46.85	18.3	271	6.71%
2024/11/06	35.3	47.30	26	47.11	46.55	9.3	270	3.42%
2024/11/05	1	47.10	51	47.44	46.55	-50	271	-18.43%
2024/11/04	61	47.55	31	46.56	47.40	30	272	11.02%
2024/11/01	19	46.65	14	46.61	46.95	5	277	1.80%
2024/10/30	0	0.00	37	46.33	46.25	-37	276	-13.38%
2024/10/29	55	46.72	17	46.46	46.40	38	277	13.70%
2024/10/28	58	46.08	8	46.23	46.25	50	268	18.64%
2024/10/25	31	45.10	0	0.00	45.10	31	267	11.61%
2024/10/24	1	45.20	37	45.41	45.20	-36	270	-13.33%
2024/10/23	58	44.90	4	45.10	45.10	54	272	19.83%
2024/10/22	10	44.38	0	0.00	44.30	10	271	3.69%
2024/10/21	49	44.07	1	44.40	44.40	48	276	17.35%
2024/10/18	3	43.88	25	43.90	43.85	-22	281	-7.83%
2024/10/17	169	44.02	0	0.00	43.90	169	286	58.97%	大買/鉅額交易
2024/10/16	12	44.44	1	44.40	44.25	11	272	4.04%
2024/10/15	20	44.88	2	44.40	44.40	18	282	6.37%
2024/10/14	17	44.54	0	0.00	44.50	17	290	5.85%
2024/10/11	22	44.37	1	44.85	44.70	21	307	6.83%
2024/10/09	0	0.00	22	44.91	44.80	-22	340	-6.46%
2024/10/08	3	45.28	18	45.81	45.25	-15	376	-3.99%
2024/10/07	5	45.61	1	45.55	45.80	4	387	1.03%
2024/10/04	20	45.15	0	0.00	45.35	20	400	5.00%
2024/10/01	2	45.75	17	45.97	45.80	-15	411	-3.64%
2024/09/30	10	46.22	18	46.22	46.20	-8	422	-1.89%
2024/09/27	16	46.16	15	45.92	45.90	1	444	0.23%
2024/09/26	38	45.70	11	45.72	45.40	27	466	5.78%
2024/09/25	30	44.94	19	45.05	44.85	11	504	2.18%
2024/09/24	13	44.28	15	44.50	44.05	-2	637	-0.31%
2024/09/23	1	44.55	6	44.63	44.55	-5	724	-0.69%
2024/09/20	7	44.61	5	44.60	44.55	2	729	0.27%
2024/09/19	27	44.58	4	44.66	44.80	23	745	3.08%
2024/09/18	6	44.33	15	44.49	44.25	-9	750	-1.20%
2024/09/16	14	44.49	6	44.83	44.70	8	753	1.06%
2024/09/13	23	43.99	3	43.90	44.15	20	755	2.65%
2024/09/12	23	43.98	1	44.05	43.90	22	759	2.90%
2024/09/11	17	43.36	11	43.21	43.15	6	767	0.78%
2024/09/10	8	43.78	9	44.10	44.00	-1	778	-0.13%
2024/09/09	11	43.85	8	43.98	44.20	3	781	0.38%
2024/09/06	7	43.73	4	43.41	43.90	3	782	0.38%
2024/09/05	13	43.64	3	43.60	43.35	10	786	1.27%
2024/09/04	37	43.13	7	43.83	42.90	30	789	3.80%
2024/09/03	4	45.05	3	45.17	44.90	1	786	0.13%
2024/09/02	1	45.20	11	45.71	45.20	-10	790	-1.26%
2024/08/30	4	46.16	14	46.17	45.85	-10	797	-1.25%
2024/08/29	25	45.97	9	46.19	46.20	16	807	1.98%
2024/08/28	8	46.63	3	46.77	46.65	5	809	0.62%
2024/08/27	14	46.75	3.5	46.76	46.70	10.5	814	1.29%
2024/08/26	14	48.34	83	47.50	46.50	-69	832	-8.29%
2024/08/23	2	45.88	11	46.04	46.15	-9	838	-1.07%
2024/08/22	21	46.45	10	46.74	46.10	11	839	1.31%
2024/08/21	7	46.57	5	46.15	46.60	2	842	0.24%
2024/08/20	1	46.60	15	47.47	46.60	-14	848	-1.65%
2024/08/19	54	47.76	60	47.94	47.30	-6	852	-0.70%
2024/08/16	15	46.57	15	46.80	46.30	0	847	0.00%
2024/08/15	15	46.28	8	46.25	46.10	7	846	0.83%
2024/08/14	3	45.97	19	46.43	46.10	-16	846	-1.89%
2024/08/13	41	45.75	12	46.30	45.85	29	852	3.40%
2024/08/12	30	47.05	15	47.28	46.75	15	853	1.76%
2024/08/09	29	46.68	12	47.27	46.80	17	855	1.99%
2024/08/08	17	45.65	17	45.76	46.25	0	863	0.00%
2024/08/07	22	45.49	10	45.57	46.45	12	867	1.38%
2024/08/06	96	41.80	25	43.41	43.10	71	868	8.17%
2024/08/05	21	43.66	14	44.99	43.50	7	867	0.81%
2024/08/02	3	48.50	10	48.73	48.10	-7	859	-0.81%
2024/08/01	42	49.89	16	50.30	50.10	26	870	2.99%
2024/07/31	2	49.60	0	0.00	49.55	2	871	0.23%
2024/07/30	69	49.30	1	49.20	49.90	68	875	7.77%
2024/07/29	1	48.45	69	49.20	48.45	-68	876	-7.75%
2024/07/26	28	48.13	22	48.50	49.20	6	875	0.69%
2024/07/23	11	48.75	1	48.60	48.55	10	878	1.14%
2024/07/22	17	47.64	24	48.11	48.20	-7	881	-0.79%
2024/07/19	20	48.44	67	48.95	48.20	-47	877	-5.35%
2024/07/18	50	48.93	23	49.24	49.30	27	874	3.09%
2024/07/17	17	49.82	9	50.07	49.90	8	875	0.91%
2024/07/16	10	49.94	21	50.83	49.85	-11	872	-1.26%
2024/07/15	24	50.91	69	50.91	50.50	-45	867	-5.19%
2024/07/12	56	51.48	124	52.09	51.50	-68	863	-7.87%	大賣/
2024/07/11	307	53.28	121	53.40	53.10	186	848	21.91%	大買/大賣/鉅額交易
2024/07/10	48	51.19	139	50.78	50.00	-91	825	-11.03%	大賣/
2024/07/09	52	52.91	57	53.76	52.80	-5	792	-0.63%
2024/07/08	8	53.80	88	54.50	53.80	-80	788	-10.15%
2024/07/05	57	56.00	90	56.00	55.70	-33	803	-4.11%
2024/07/04	48	55.39	79	55.42	54.90	-31	798	-3.88%
2024/07/03	54	57.04	191	56.42	55.20	-137	803	-17.05%	大賣/鉅額交易
2024/07/02	120	56.30	168	56.56	55.60	-48	789	-6.08%	大買/大賣/
2024/07/01	104	57.57	208	58.71	56.60	-104	770	-13.49%	大買/大賣/鉅額交易
2024/06/28	302	58.29	401	58.62	58.80	-99	742	-13.34%	大買/大賣/
2024/06/27	112	55.73	17	57.26	57.80	95	619	15.33%	大買/
2024/06/26	1	52.60	25	53.07	52.60	-24	553	-4.33%
2024/06/25	72	52.33	37	52.22	53.20	35	570	6.13%
2024/06/24	27	51.50	16	51.09	51.40	11	612	1.80%
2024/06/21	4	51.48	7	51.69	51.40	-3	700	-0.43%
2024/06/20	28	51.90	13	51.95	51.60	15	742	2.02%
2024/06/19	0	0.00	14	52.45	51.30	-14	891	-1.57%
2024/06/18	35	53.39	42	52.95	52.50	-7	986	-0.71%
2024/06/17	134	52.47	6	52.17	52.60	128	1,003	12.75%	大買/鉅額交易
2024/06/14	35	51.29	33	51.26	50.90	2	1,005	0.20%
2024/06/13	45	51.04	14	50.84	50.90	31	1,009	3.07%
2024/06/12	53	51.10	3	50.93	50.80	50	1,013	4.93%
2024/06/11	16	51.30	33	51.62	50.70	-17	1,025	-1.66%
2024/06/07	12	51.66	2	51.60	51.50	10	1,037	0.96%
2024/06/06	3	52.20	42	52.75	51.80	-39	1,054	-3.70%
2024/06/05	2	53.05	82	53.11	53.10	-80	1,090	-7.34%
2024/06/04	16	52.94	55	53.34	52.80	-39	1,093	-3.57%
2024/06/03	9	52.07	24	52.04	52.50	-15	1,104	-1.36%
2024/05/31	28	51.95	7	52.51	52.50	21	1,101	1.91%
2024/05/30	24	52.98	74	53.04	52.20	-50	1,098	-4.55%
2024/05/29	97	51.83	8	50.21	52.10	89	1,085	8.20%
2024/05/28	3	50.03	16	49.94	49.90	-13	1,073	-1.21%
2024/05/27	15	49.85	25	49.73	49.60	-10	1,075	-0.93%
2024/05/24	50	50.67	32	51.12	50.00	18	1,074	1.67%
2024/05/23	6	51.03	30	51.71	50.80	-24	1,069	-2.24%
2024/05/22	55	52.30	6	52.25	52.30	49	1,066	4.60%
2024/05/21	1	51.90	6	51.83	51.80	-5	1,063	-0.47%
2024/05/20	20	51.76	9	51.78	51.70	11	1,064	1.03%
2024/05/17	41	52.12	63	52.37	51.80	-22	1,065	-2.06%
2024/05/16	19	51.64	36	51.75	52.10	-17	1,061	-1.60%
2024/05/15	21	51.63	17	51.64	51.00	4	1,057	0.38%
2024/05/14	67	51.89	17	52.06	51.40	50	1,055	4.74%
2024/05/13	51	50.97	10	51.06	50.50	41	1,045	3.92%
2024/05/10	63	51.17	4	50.93	51.10	59	1,043	5.66%
2024/05/09	37	51.15	126	51.65	50.50	-89	1,037	-8.57%	大賣/
2024/05/08	39	50.98	25	51.03	51.20	14	1,027	1.36%
2024/05/07	24	51.12	26	51.15	50.70	-2	1,027	-0.19%
2024/05/06	6	49.83	8	49.85	49.50	-2	1,015	-0.20%
2024/05/03	14	50.56	5	50.64	50.20	9	1,015	0.89%
2024/05/02	20	50.83	36	50.11	51.00	-16	1,022	-1.57%
2024/04/30	17	49.75	31	49.72	49.65	-14	1,045	-1.34%
2024/04/29	60	50.05	51	49.60	49.60	9	1,058	0.85%
2024/04/26	41	48.14	39	48.23	48.55	2	1,055	0.19%
2024/04/25	2	48.08	13	48.06	47.90	-11	1,051	-1.05%
2024/04/24	0	0.00	13	48.31	48.05	-13	1,050	-1.24%
2024/04/23	32	47.23	11	47.50	47.30	21	1,048	2.00%
2024/04/22	32	47.17	13	48.00	47.10	19	1,040	1.83%
2024/04/19	1	49.45	28	48.95	47.85	-27	1,038	-2.60%
2024/04/18	38	48.45	44	48.43	48.80	-6	1,032	-0.58%
2024/04/17	13	49.11	16	49.10	48.75	-3	1,028	-0.29%
2024/04/16	113	48.47	23	48.94	48.10	90	1,026	8.77%	大買/
2024/04/15	31	50.85	16	50.98	50.80	15	1,017	1.47%
2024/04/12	1	51.80	65	52.53	51.50	-64	1,013	-6.31%
2024/04/11	81	51.93	95	53.19	53.00	-14	1,008	-1.39%
2024/04/10	45	53.48	43	53.52	53.50	2	996	0.20%
2024/04/09	85	53.24	36	52.79	53.40	49	999	4.90%
2024/04/08	39	52.35	123	52.02	52.20	-84	990	-8.48%	大賣/
2024/04/03	7	51.90	43	51.81	51.90	-36	983	-3.66%
2024/04/02	44	52.43	31	52.81	52.40	13	979	1.33%
2024/04/01	77	53.21	57	53.14	53.20	20	971	2.06%
2024/03/29	145	52.21	66	53.24	51.90	79	963	8.20%	大買/
2024/03/28	131	53.44	75	54.06	53.00	56	961	5.82%	大買/
2024/03/27	143	55.07	216	55.57	54.30	-73	944	-7.73%	大買/大賣/
2024/03/26	314	54.69	232	54.30	54.40	82	893	9.17%	大買/大賣/
2024/03/25	113	51.85	271	51.79	52.50	-158	803	-19.67%	大買/大賣/鉅額交易
2024/03/22	579	55.65	545	54.40	51.80	34	765	4.44%	大買/大賣/
2024/03/21	219	55.33	234	54.82	57.50	-15	616	-2.43%	大買/大賣/
2024/03/20	15	50.47	31	51.52	52.30	-16	522	-3.06%
2024/03/19	36	50.39	45	50.01	50.30	-9	506	-1.78%
2024/03/18	25	49.26	14	48.80	49.35	11	503	2.19%
2024/03/15	21	49.25	21	48.69	48.55	0	500	0.00%
2024/03/14	64	49.38	46	49.77	49.45	18	505	3.56%
2024/03/13	41	48.65	39	49.35	49.25	2	501	0.40%
2024/03/12	70	48.19	21	48.24	48.70	49	518	9.45%
2024/03/11	229	47.51	101	47.30	48.00	128	517	24.74%	大買/大賣/鉅額交易
2024/03/08	103	45.39	60	45.34	45.30	43	506	8.49%	大買/
2024/03/07	73	44.95	77	45.50	45.15	-4	550	-0.73%
2024/03/06	8	43.88	25	44.14	44.00	-17	594	-2.86%
2024/03/05	22	44.13	17	44.56	44.15	5	618	0.81%
2024/03/04	59	44.13	9	44.10	44.30	50	641	7.80%
2024/03/01	1	43.55	30	43.70	43.20	-29	663	-4.37%
2024/02/29	2	42.95	31	43.28	43.70	-29	663	-4.37%
2024/02/27	12	43.35	30	43.34	42.80	-18	661	-2.72%
2024/02/26	12	43.30	2.1	43.59	43.15	9.9	658	1.51%
2024/02/23	3	43.37	37	43.45	43.15	-34	661	-5.14%
2024/02/22	15	43.37	7	43.30	43.20	8	659	1.21%
2024/02/21	16	43.24	9	43.30	43.10	7	659	1.06%
2024/02/20	1	43.75	49	43.25	43.10	-48	660	-7.27%
2024/02/19	28	43.74	23	44.30	43.75	5	656	0.76%
2024/02/16	46	42.93	4	42.99	43.00	42	655	6.41%
2024/02/15	24	42.41	12	42.88	42.60	12	653	1.84%
2024/02/05	0	0.00	19	43.40	43.05	-19	658	-2.88%
2024/02/02	20	43.28	11	43.55	43.15	9	658	1.37%
2024/02/01	10	43.70	14	43.83	43.65	-4	661	-0.60%
2024/01/31	83	43.98	7	43.81	44.15	76	677	11.21%
2024/01/30	5	44.11	59	43.72	43.35	-54	678	-7.96%
2024/01/29	12	43.98	12	44.22	44.10	0	679	0.00%
2024/01/26	2	44.73	19	45.16	44.50	-17	678	-2.51%
2024/01/25	8	45.80	62	46.45	45.20	-54	677	-7.97%
2024/01/24	119	47.85	111	47.76	47.45	8	667	1.20%	大買/大賣/
2024/01/23	68	47.37	104	47.42	46.55	-36	640	-5.62%	大賣/
2024/01/22	53	46.26	2	46.50	46.65	51	625	8.15%
2024/01/19	42	45.21	2	45.45	45.20	40	623	6.42%
2024/01/18	28	44.66	9	44.67	44.60	19	623	3.05%
2024/01/17	15	45.03	14	45.30	44.75	1	626	0.16%
2024/01/16	0	0.00	37	45.30	45.10	-37	638	-5.80%
2024/01/15	52	45.55	1	45.75	45.75	51	646	7.89%
2024/01/12	0	0.00	16	45.50	45.15	-16	650	-2.46%
2024/01/11	34	45.46	3	45.78	45.85	31	653	4.74%
2024/01/10	28	45.21	1	45.30	45.30	27	657	4.11%
2024/01/09	5	45.67	23	45.77	45.50	-18	679	-2.65%
2024/01/08	21	46.22	19	46.18	46.05	2	696	0.29%
2024/01/05	20	46.06	12	46.17	45.90	8	700	1.14%
2024/01/04	21	48.44	173	47.26	46.30	-152	701	-21.68%	大賣/鉅額交易
2024/01/03	53	47.04	99	46.99	47.30	-46	685	-6.71%
2024/01/02	59	46.47	59	46.31	46.45	0	673	0.00%
2023/12/29	30	45.33	40	45.19	45.40	-10	666	-1.50%
2023/12/28	1	45.00	32	45.13	45.00	-31	662	-4.68%
2023/12/27	57	45.18	24	45.35	45.10	33	660	5.00%
2023/12/26	28	45.43	12	45.46	45.45	16	655	2.44%
2023/12/25	46	45.52	142	45.66	44.95	-96	649	-14.77%	大賣/
2023/12/22	8	48.48	36	48.19	48.05	-28	628	-4.45%
2023/12/21	11	49.50	30	48.70	48.15	-19	623	-3.05%
2023/12/20	45	49.13	15	49.10	49.10	30	616	4.86%
2023/12/19	15	50.23	54	49.60	49.00	-39	612	-6.37%
2023/12/18	15	49.67	22	49.83	49.80	-7	605	-1.16%
2023/12/15	67	50.13	5	50.42	49.80	62	600	10.32%
2023/12/14	27	50.44	58	51.17	50.40	-31	593	-5.22%
2023/12/13	127	51.24	17	51.42	51.50	110	583	18.85%	大買/鉅額交易
2023/12/12	23	50.95	68	51.18	50.90	-45	569	-7.90%
2023/12/11	57	51.15	65	51.11	50.90	-8	562	-1.42%
2023/12/08	126	50.68	29	51.44	50.40	97	550	17.61%	大買/
2023/12/07	132.1	52.36	174	52.45	51.10	-41.9	540	-7.76%	大買/大賣/
2023/12/06	149	51.08	60	51.58	50.90	89	505	17.61%	大買/
2023/12/05	106	51.85	88	52.00	51.30	18	485	3.71%	大買/
2023/12/04	125	52.38	172	52.48	52.30	-47	456	-10.29%	大買/大賣/
2023/12/01	180	51.27	231	51.22	51.90	-51	400	-12.74%	大買/大賣/
2023/11/30	94	50.02	74	50.02	49.65	20	334	5.99%
2023/11/29	49	49.22	16	49.34	49.20	33	307	10.74%
2023/11/28	54	49.49	126	49.24	48.20	-72	282	-25.49%	大賣/
2023/11/27	18	48.28	22	47.94	47.45	-4	253	-1.58%
2023/11/24	25	47.73	0	0.00	47.65	25	253	9.86%
2023/11/22	48	47.74	1	48.60	47.90	47	252	18.65%
2023/11/21	27	47.24	9	47.21	47.25	18	246	7.31%
2023/11/20	5	47.45	16	47.54	47.10	-11	246	-4.46%
2023/11/17	19	47.13	3	47.28	47.25	16	245	6.52%
2023/11/16	27	46.46	0	0.00	46.35	27	243	11.10%
2023/11/15	39	46.44	0	0.00	46.15	39	243	16.02%
2023/11/14	17	46.21	0	0.00	46.10	17	241	7.03%
2023/11/13	44	46.21	27	46.46	46.05	17	243	6.99%
2023/11/10	6	48.04	5	47.80	47.30	1	236	0.42%
2023/11/09	11	47.81	34	48.65	47.75	-23	237	-9.68%
2023/11/08	28	49.31	85	49.18	49.35	-57	234	-24.35%
2023/11/07	3	48.10	20	48.64	48.40	-17	219	-7.75%
2023/11/06	51	48.01	6	48.13	48.50	45	218	20.64%
2023/11/03	16	47.57	11	47.70	47.50	5	212	2.35%
2023/11/02	32	47.32	2	47.45	47.45	30	213	14.04%
2023/11/01	22	46.34	12	46.50	46.55	10	211	4.72%
2023/10/31	12	47.02	9	47.10	46.25	3	212	1.41%
2023/10/30	8	46.32	1	46.85	46.20	7	212	3.29%
2023/10/27	5	47.21	2	47.18	46.40	3	213	1.40%
2023/10/26	7	46.80	12	47.15	47.10	-5	222	-2.25%
2023/10/25	3	47.57	2	47.05	47.05	1	241	0.41%
2023/10/24	9	47.86	8	47.73	47.20	1	238	0.42%
2023/10/23	5	47.01	24	47.03	47.20	-19	226	-8.39%
2023/10/20	1	46.75	19	45.93	46.45	-18	217	-8.28%
2023/10/19	0	0.00	16	46.35	46.20	-16	214	-7.44%
2023/10/18	1	46.10	27	46.05	46.40	-26	212	-12.21%
2023/10/17	6	47.22	16	47.12	46.35	-10	209	-4.77%
2023/10/16	1	46.90	37	46.55	47.10	-36	189	-18.97%
2023/10/13	4	45.40	8	45.33	45.30	-4	177	-2.25%
2023/10/12	41	44.71	4	44.75	44.75	37	182	20.28%
2023/10/11	0	0.00	8	43.88	43.95	-8	184	-4.35%
2023/10/06	4	43.79	0	0.00	43.80	4	195	2.05%
2023/10/05	0	0.00	6	43.96	43.70	-6	202	-2.97%
2023/10/04	0	0.00	1	43.95	43.95	-1	220	-0.45%
2023/10/03	10	43.85	0	0.00	43.75	10	228	4.37%
2023/10/02	18	43.74	0	0.00	43.65	18	243	7.39%
2023/09/28	3	43.70	2	43.73	43.60	1	337	0.30%
2023/09/27	1	43.40	0	0.00	43.40	1	370	0.27%
2023/09/26	0	0.00	1	43.80	43.50	-1	382	-0.26%
2023/09/25	18	43.79	0	0.00	43.95	18	403	4.46%
2023/09/22	0	0.00	1	42.60	43.00	-1	424	-0.24%
2023/09/21	2	42.65	9	42.92	42.60	-7	445	-1.57%
2023/09/19	0	0.00	11	43.05	43.00	-11	767	-1.43%
2023/09/18	3	43.38	1	43.65	43.40	2	817	0.24%
2023/09/15	1	42.95	1	42.85	42.95	0	826	0.00%
2023/09/14	2	42.65	2	42.73	42.85	0	863	0.00%
2023/09/13	15	42.43	1	42.60	42.60	14	871	1.61%
2023/09/12	0	0.00	1	42.30	42.30	-1	874	-0.11%
2023/09/11	3	42.60	5	42.85	42.60	-2	877	-0.23%
2023/09/07	41	43.04	0	0.00	43.10	41	884	4.64%
2023/09/06	0	0.00	9	43.51	43.05	-9	889	-1.01%
2023/09/05	2	43.45	1	43.65	43.50	1	896	0.11%
2023/09/04	0	0.00	15	43.73	43.90	-15	914	-1.64%
2023/09/01	21	43.94	5	44.04	43.85	16	923	1.73%
2023/08/31	4	43.63	26	43.69	43.65	-22	933	-2.36%
2023/08/30	95	43.76	4	43.18	43.85	91	967	9.41%
2023/08/29	12	42.48	1	42.30	42.70	11	1,070	1.03%
2023/08/28	2	41.90	7	42.12	41.90	-5	1,137	-0.44%
2023/08/25	6	42.45	7	42.59	42.45	-1	1,143	-0.09%
2023/08/24	13	42.68	15	42.53	42.30	-2	1,143	-0.17%
2023/08/23	2	42.55	0	0.00	42.55	2	1,143	0.17%
2023/08/22	2	42.75	9	42.94	42.75	-7	1,144	-0.61%
2023/08/21	10	42.75	10	42.87	42.65	0	1,145	0.00%
2023/08/18	11	42.76	35	43.27	42.70	-24	1,145	-2.10%
2023/08/17	21	43.39	22	43.16	43.75	-1	1,150	-0.09%
2023/08/16	14	42.35	22	42.48	42.95	-8	1,149	-0.70%
2023/08/15	60	42.65	5	42.75	42.95	55	1,149	4.79%
2023/08/14	4	41.65	61	41.96	41.65	-57	1,147	-4.97%
2023/08/11	12	43.16	34	42.98	42.80	-22	1,144	-1.92%
2023/08/10	2	43.45	12	43.52	43.10	-10	1,143	-0.87%
2023/08/09	3	43.85	3	44.17	43.90	0	1,141	0.00%
2023/08/08	24	44.41	36	44.33	44.30	-12	1,142	-1.05%
2023/08/07	22	44.22	5	44.32	44.50	17	1,142	1.49%
2023/08/04	52	43.86	4	43.85	43.90	48	1,141	4.20%
2023/08/02	10	44.42	55	44.35	43.55	-45	1,140	-3.95%
2023/08/01	0	0.00	65	44.90	44.50	-65	1,140	-5.70%
2023/07/31	103	44.65	16	44.59	45.00	87	1,145	7.60%	大買/
2023/07/28	173	44.80	79	43.88	44.80	94	1,141	8.23%	大買/
2023/07/27	34	43.56	5	43.50	43.45	29	1,136	2.55%
2023/07/26	12	43.51	14	43.88	43.30	-2	1,139	-0.18%
2023/07/25	17	43.92	7	43.91	43.90	10	1,143	0.87%
2023/07/24	23	43.65	18	43.70	43.60	5	1,143	0.44%
2023/07/21	5	44.29	10	44.19	44.30	-5	1,141	-0.44%
2023/07/20	12	44.30	6	44.58	44.05	6	1,141	0.53%
2023/07/19	17	43.78	11	44.05	43.80	6	1,139	0.53%
2023/07/18	8	43.65	59	44.12	43.65	-51	1,137	-4.48%
2023/07/17	24	44.21	48	45.01	44.15	-24	1,132	-2.12%
2023/07/14	22	45.78	15	45.92	45.55	7	1,122	0.62%
2023/07/13	56	46.14	43	45.99	45.75	13	1,118	1.16%
2023/07/12	24	45.30	22	45.87	45.10	2	1,107	0.18%
2023/07/11	65	46.17	51	46.57	45.75	14	1,101	1.27%
2023/07/10	41	47.23	23	47.92	47.00	18	1,085	1.66%
2023/07/07	18	48.06	63	48.54	47.90	-45	1,077	-4.18%
2023/07/06	310	50.33	308	50.78	48.90	2	1,062	0.19%	大買/大賣/
2023/07/05	87	49.58	125	50.03	50.20	-38	968	-3.92%	大賣/
2023/07/04	19	48.13	44	48.58	47.90	-25	935	-2.67%
2023/07/03	58	49.07	56	49.14	48.50	2	924	0.22%
2023/06/30	40	50.18	90	50.93	50.10	-50	904	-5.53%
2023/06/29	122	50.80	97	50.74	50.70	25	883	2.83%	大買/
2023/06/28	400	51.49	376	51.70	51.80	24	862	2.78%	大買/大賣/
2023/06/27	981	52.64	942	52.85	53.00	39	778	5.01%	大買/大賣/
2023/06/26	193	49.98	200	50.24	49.70	-7	545	-1.28%	大買/大賣/
2023/06/21	50	48.85	28	48.88	48.75	22	498	4.42%
2023/06/20	80	49.13	110	48.93	48.50	-30	488	-6.14%	大賣/
2023/06/19	27	47.88	31	47.82	48.20	-4	451	-0.89%
2023/06/16	14	47.49	28	47.16	47.30	-14	446	-3.14%
2023/06/15	40	47.00	7	46.93	47.50	33	446	7.39%
2023/06/14	9	47.00	30	47.30	46.80	-21	446	-4.70%
2023/06/13	35	47.00	12	46.98	47.35	23	452	5.08%
2023/06/12	12	47.41	47	47.44	46.85	-35	449	-7.79%
2023/06/09	15	47.60	15	48.27	47.60	0	444	0.00%
2023/06/08	50	50.11	183	49.80	48.45	-133	446	-29.81%	大賣/鉅額交易
2023/06/07	19	49.68	56	49.67	49.45	-37	434	-8.51%
2023/06/06	33	49.55	74	49.80	49.40	-41	430	-9.52%
2023/06/05	156	50.93	93	51.44	50.30	63	424	14.84%	大買/
2023/06/02	319	50.86	338	50.80	51.50	-19	391	-4.86%	大買/大賣/
2023/06/01	111	49.48	199	49.62	49.80	-88	287	-30.56%	大買/大賣/
2023/05/31	56	45.99	15	45.81	46.50	41	225	18.22%
2023/05/30	3	45.50	15	45.52	45.30	-12	218	-5.48%
2023/05/29	21	45.46	4	45.63	45.85	17	220	7.72%
2023/05/26	0	0.00	27	45.27	45.15	-27	221	-12.20%
2023/05/25	0	0.00	19	45.93	45.70	-19	222	-8.53%
2023/05/24	8	46.11	16	46.19	46.25	-8	226	-3.53%
2023/05/23	34	46.24	28	46.13	46.35	6	228	2.63%
2023/05/22	24	45.65	9	45.40	45.95	15	225	6.65%
2023/05/19	1	45.80	5	45.48	45.50	-4	227	-1.76%
2023/05/18	19	45.54	2	45.60	45.60	17	229	7.40%
2023/05/17	14	45.37	4	45.28	45.20	10	231	4.32%
2023/05/16	30	45.09	0	0.00	44.90	30	237	12.61%
2023/05/15	3	44.25	30	44.42	44.60	-27	247	-10.89%
2023/05/12	33	44.70	7	44.34	45.05	26	251	10.32%
2023/05/11	2	44.45	36	44.90	44.50	-34	257	-13.22%
2023/05/10	27	45.60	2	45.75	45.75	25	263	9.49%
2023/05/09	5	45.07	23	45.62	45.45	-18	267	-6.72%
2023/05/08	12	46.04	5	46.01	45.60	7	275	2.54%
2023/05/05	35	46.33	9	46.09	46.10	26	281	9.22%
2023/05/04	45	46.06	60	45.75	45.80	-15	291	-5.15%
2023/05/03	17	46.27	50	46.21	46.10	-33	290	-11.38%
2023/05/02	13	45.17	1	45.30	45.15	12	280	4.27%
2023/04/28	36	44.66	3	44.90	44.90	33	283	11.66%
2023/04/27	31	43.18	13	42.62	43.40	18	285	6.31%
2023/04/26	16	42.09	5	42.04	42.20	11	289	3.80%
2023/04/25	1	43.10	39	42.49	42.15	-38	298	-12.71%
2023/04/24	1	42.90	3	42.93	42.90	-2	309	-0.65%
2023/04/21	8	42.79	19	43.02	42.65	-11	324	-3.39%
2023/04/20	4	43.60	16	43.61	43.80	-12	352	-3.40%
2023/04/19	16	44.15	4	44.25	44.00	12	373	3.21%
2023/04/18	0	0.00	19	44.46	44.20	-19	403	-4.70%
2023/04/17	8	44.97	2	44.90	44.90	6	473	1.27%
2023/04/14	14	44.83	2	44.70	44.70	12	505	2.37%
2023/04/13	29	44.54	13	44.35	44.40	16	591	2.71%
2023/04/12	39	44.32	4	44.28	44.45	35	637	5.49%
2023/04/11	4	44.13	2	44.43	44.20	2	795	0.25%
2023/04/10	21	44.13	8	44.06	44.35	13	818	1.59%
2023/04/07	5	44.29	9	44.01	43.90	-4	834	-0.48%
2023/04/06	18	43.43	5	43.60	43.50	13	845	1.54%
2023/03/31	6	43.90	4	44.23	43.80	2	856	0.23%
2023/03/30	10	44.11	4	43.90	44.10	6	858	0.70%
2023/03/29	0	0.00	9	44.16	43.85	-9	862	-1.04%
2023/03/28	4	44.16	10	44.45	43.90	-6	884	-0.68%
2023/03/27	72	44.93	43	44.56	44.30	29	885	3.27%
2023/03/24	24	44.18	18	43.97	44.00	6	884	0.68%
2023/03/23	3	43.68	2	43.83	43.65	1	902	0.11%
2023/03/22	3	44.18	19	44.32	44.05	-16	907	-1.76%
2023/03/21	36	44.32	8	44.38	44.45	28	909	3.08%
2023/03/20	47	43.94	10	43.27	43.60	37	909	4.07%
2023/03/17	51	43.29	21	43.64	43.50	30	911	3.29%
2023/03/16	34	43.16	54	43.55	42.15	-20	912	-2.19%
2023/03/15	5	43.50	4	43.68	43.30	1	928	0.11%
2023/03/14	23	43.04	10	43.20	43.10	13	982	1.32%
2023/03/13	40	42.73	77	43.56	43.60	-37	986	-3.75%
2023/03/10	20	45.54	32	45.88	45.15	-12	978	-1.23%
2023/03/09	0	0.00	31	47.41	46.45	-31	975	-3.18%
2023/03/08	45	47.18	5	46.72	47.05	40	979	4.08%
2023/03/07	1	47.00	4	46.76	46.55	-3	979	-0.31%
2023/03/06	29	47.06	6	47.09	46.90	23	984	2.34%
2023/03/03	75	46.93	2	46.70	46.70	73	987	7.39%
2023/03/02	12	46.27	15	46.19	46.15	-3	992	-0.30%
2023/03/01	14	45.89	3	45.92	46.10	11	995	1.11%
2023/02/24	2	45.70	35	45.93	45.70	-33	1,004	-3.29%
2023/02/23	13	45.83	10	45.95	46.45	3	1,053	0.28%
2023/02/22	43	45.57	19	45.52	45.35	24	1,099	2.18%
2023/02/21	16	46.39	28	46.27	46.15	-12	1,096	-1.09%
2023/02/20	13	46.36	26	46.44	46.20	-13	1,093	-1.19%
2023/02/17	69	46.44	8	46.48	46.50	61	1,090	5.59%
2023/02/16	46	46.78	2	46.65	46.65	44	1,087	4.05%
2023/02/15	0	0.00	33	46.52	46.40	-33	1,086	-3.04%
2023/02/14	27	46.99	61	47.24	46.80	-34	1,082	-3.14%
2023/02/13	95	47.21	28	47.30	47.35	67	1,077	6.22%
2023/02/10	10	46.14	48	46.54	45.90	-38	1,065	-3.57%
2023/02/09	12	46.87	41	47.34	46.75	-29	1,060	-2.73%
2023/02/08	40	47.20	28	46.81	47.20	12	1,054	1.14%
2023/02/07	56	46.25	15	46.19	46.15	41	1,045	3.92%
2023/02/06	23	46.50	12	46.65	46.25	11	1,039	1.06%
2023/02/03	22	47.41	62	47.87	47.05	-40	1,030	-3.88%
2023/02/02	45	48.98	76	48.97	48.70	-31	1,021	-3.04%
2023/02/01	39	47.89	32	47.74	48.15	7	1,006	0.70%
2023/01/31	23	47.78	49	47.87	47.50	-26	998	-2.60%
2023/01/30	28	47.34	19	47.49	47.30	9	992	0.91%
2023/01/17	25	47.75	22	47.58	47.35	3	985	0.30%
2023/01/16	33	47.29	13	47.34	47.50	20	978	2.04%
2023/01/13	36	47.44	20	48.14	47.30	16	972	1.65%
2023/01/12	50	48.88	62	49.00	48.40	-12	962	-1.25%
2023/01/11	57	49.47	34	50.00	49.30	23	949	2.42%
2023/01/10	61	50.23	78	50.48	50.10	-17	935	-1.82%
2023/01/09	46	49.18	34	49.71	49.45	12	905	1.33%
2023/01/06	94	49.95	87	50.06	49.65	7	883	0.79%
2023/01/05	193	51.93	204	51.77	49.80	-11	856	-1.28%	大買/大賣/
2023/01/04	106	51.16	136	50.89	51.10	-30	786	-3.81%	大買/大賣/
2023/01/03	168	51.61	164	51.81	51.40	4	755	0.53%	大買/大賣/
2022/12/30	121	49.77	103	49.83	51.00	18	670	2.68%	大買/大賣/
2022/12/29	310	49.57	362	49.96	50.00	-52	629	-8.26%	大買/大賣/
2022/12/28	91	48.10	79	48.10	47.55	12	477	2.51%
2022/12/27	90	48.02	55	48.08	47.00	35	462	7.57%
2022/12/26	50	46.83	44	46.96	47.60	6	448	1.34%
2022/12/23	36	45.94	20	45.49	46.15	16	437	3.66%
2022/12/22	2	45.05	10	45.55	45.05	-8	427	-1.87%
2022/12/21	12	44.98	27	45.57	44.95	-15	428	-3.50%
2022/12/20	111	47.88	93	48.47	44.70	18	423	4.25%	大買/
2022/12/19	2	46.70	23	46.95	46.70	-21	404	-5.19%
2022/12/16	2	46.70	9	47.02	46.70	-7	403	-1.74%
2022/12/15	70	48.02	84	48.53	47.50	-14	407	-3.43%
2022/12/14	20	46.72	7	46.40	47.20	13	388	3.34%
2022/12/13	9	46.48	7	46.59	46.00	2	383	0.52%
2022/12/12	2	46.10	9	46.26	46.10	-7	383	-1.82%
2022/12/09	15	47.04	38	47.03	46.65	-23	382	-6.02%
2022/12/08	20	46.84	21	46.92	46.70	-1	378	-0.26%
2022/12/07	38	47.91	114	47.74	47.10	-76	373	-20.34%	大賣/
2022/12/06	109	46.98	67	48.24	48.25	42	347	12.08%	大買/
2022/12/05	32	45.49	15	45.46	45.45	17	293	5.79%
2022/12/02	20	44.64	10	44.85	44.85	10	289	3.45%
2022/12/01	13	44.45	26	45.09	44.50	-13	289	-4.49%
2022/11/30	52	44.80	26	44.74	44.90	26	287	9.03%
2022/11/29	33	43.16	9	43.13	43.05	24	281	8.52%
2022/11/28	18	43.28	13	43.53	43.05	5	277	1.80%
2022/11/25	22	44.68	55	44.89	44.20	-33	273	-12.05%
2022/11/24	44	45.75	23	45.62	45.70	21	268	7.81%
2022/11/23	24	44.17	14	44.54	44.35	10	260	3.84%
2022/11/22	40	44.45	38	44.56	44.20	2	258	0.77%
2022/11/21	173	47.10	310	46.98	45.80	-137	249	-54.81%	大買/大賣/鉅額交易
2022/11/18	103	44.53	68	44.69	44.05	35	198	17.59%	大買/
2022/11/17	25	41.20	10	41.66	41.50	15	149	10.00%
2022/11/16	1	40.90	5	41.03	40.90	-4	149	-2.68%
2022/11/15	6	41.06	6	41.09	41.15	0	149	0.00%
2022/11/14	5	41.10	3	41.12	41.15	2	150	1.33%
2022/11/11	21	41.03	18	41.41	41.10	3	155	1.93%
2022/11/10	3	40.63	1	40.55	40.60	2	173	1.15%
2022/11/09	11	40.80	23	40.98	40.85	-12	174	-6.89%
2022/11/08	3	40.82	5	40.93	40.55	-2	173	-1.15%
2022/11/07	7	40.90	2	40.93	40.70	5	173	2.89%
2022/11/04	1	40.70	4	40.70	40.70	-3	173	-1.73%
2022/11/03	4	41.05	7	41.08	40.90	-3	173	-1.73%
2022/11/02	18	41.50	0	0.00	41.55	18	174	10.33%
2022/11/01	7	40.96	2	41.05	41.00	5	173	2.88%
2022/10/31	11	40.76	9	40.89	40.65	2	176	1.13%
2022/10/28	15	40.22	4	40.41	40.25	11	177	6.19%
2022/10/27	21	38.81	0	0.00	39.10	21	177	11.81%
2022/10/26	3	38.80	14	39.46	38.50	-11	178	-6.15%
2022/10/25	10	39.30	3	39.67	39.30	7	178	3.92%
2022/10/24	11	40.37	11	40.35	39.80	0	178	0.00%
2022/10/21	2	39.70	2	40.05	39.70	0	179	0.00%
2022/10/20	3	39.90	6	39.80	39.95	-3	180	-1.66%
2022/10/19	3	40.27	3	40.83	40.15	0	181	0.00%
2022/10/18	1	40.60	4	40.74	40.60	-3	182	-1.64%
2022/10/17	4	40.29	29	40.47	40.65	-25	185	-13.46%
2022/10/14	7	40.36	13	40.65	41.20	-6	185	-3.23%
2022/10/13	3	39.88	25	40.54	39.45	-22	186	-11.82%
2022/10/12	3	41.85	2	41.60	41.60	1	181	0.55%
2022/10/11	9	41.58	4	41.61	41.85	5	181	2.76%
2022/10/07	14	41.99	0	0.00	42.25	14	180	7.76%
2022/10/06	58	42.81	38	42.39	42.00	20	180	11.08%
2022/10/05	24	42.90	17	42.82	41.90	7	174	4.00%
2022/10/04	48	42.33	21	43.05	42.70	27	168	16.00%
2022/10/03	2	40.65	22	40.23	40.65	-20	163	-12.25%
2022/09/30	7	39.58	9	39.02	39.95	-2	162	-1.23%
2022/09/29	26	39.30	16	39.93	39.70	10	164	6.06%
2022/09/28	4	38.00	23	38.79	38.00	-19	166	-11.42%
2022/09/27	3	39.22	9	39.04	39.15	-6	166	-3.60%
2022/09/26	17	39.21	8	39.57	38.95	9	170	5.28%
2022/09/23	1	40.85	26	41.56	40.85	-25	175	-14.21%
2022/09/22	45	41.61	10	41.63	41.75	35	177	19.74%
2022/09/21	2	40.10	2	40.58	40.10	0	172	0.00%
2022/09/20	11	40.01	7	40.04	40.70	4	175	2.28%
2022/09/19	7	40.26	40	40.14	39.70	-33	179	-18.34%
2022/09/16	1	40.90	8	41.04	40.90	-7	181	-3.87%
2022/09/15	5	41.22	2	41.75	41.20	3	182	1.64%
2022/09/14	3	41.32	2	41.33	41.45	1	183	0.55%
2022/09/13	0	0.00	11	41.83	41.85	-11	184	-5.96%
2022/09/12	10	41.50	3	41.57	41.75	7	187	3.73%
2022/09/08	2	41.35	7	41.16	41.45	-5	190	-2.63%
2022/09/07	6	40.71	11	40.98	40.85	-5	191	-2.61%
2022/09/06	1	41.25	2	41.25	41.20	-1	191	-0.52%
2022/09/05	2	42.00	2	42.48	42.00	0	200	0.00%
2022/09/02	3	42.92	7	43.04	42.75	-4	202	-1.97%
2022/09/01	1	42.75	50	43.00	42.75	-49	209	-23.40%
2022/08/31	24	43.74	4	43.81	43.85	20	231	8.65%
2022/08/30	10	43.58	1	43.45	43.50	9	239	3.76%
2022/08/29	0	0.00	15	43.50	43.20	-15	242	-6.18%
2022/08/26	3	44.97	12	45.27	44.85	-9	249	-3.61%
2022/08/25	17	44.97	1	45.00	44.90	16	248	6.43%
2022/08/24	7	44.64	5	44.57	44.50	2	250	0.80%
2022/08/23	12	44.45	3	44.17	44.40	9	255	3.52%
2022/08/22	3	44.57	3	44.63	44.50	0	258	0.00%
2022/08/19	23	44.74	5	45.30	45.00	18	263	6.82%
2022/08/18	6	45.33	9	45.94	45.05	-3	288	-1.04%
2022/08/17	66	45.66	39	45.99	45.85	27	302	8.91%
2022/08/16	14	44.27	8	44.11	43.90	6	286	2.09%
2022/08/15	2	44.18	1	44.10	44.35	1	287	0.35%
2022/08/12	10	43.62	1	43.50	43.70	9	288	3.12%
2022/08/11	4	43.58	2	43.83	43.50	2	288	0.69%
2022/08/10	6	43.60	0	0.00	43.70	6	288	2.08%
2022/08/09	3	43.58	2	44.00	43.50	1	290	0.34%
2022/08/08	5	43.36	10	43.06	43.70	-5	290	-1.72%
2022/08/05	20	42.67	1	42.90	43.30	19	291	6.53%
2022/08/04	5	41.86	12	41.88	41.65	-7	291	-2.40%
2022/08/03	6	42.50	20	42.58	42.40	-14	291	-4.79%
2022/08/02	2	43.20	22	43.58	43.20	-20	294	-6.80%
2022/08/01	10	44.00	1	44.20	44.40	9	298	3.01%
2022/07/29	5	43.95	2	44.00	44.20	3	300	1.00%
2022/07/28	9	44.38	18	44.57	44.05	-9	301	-2.99%
2022/07/27	16	44.21	3	44.33	44.35	13	302	4.30%
2022/07/26	3	44.42	21	44.57	44.55	-18	304	-5.90%
2022/07/25	5	45.00	2	45.23	44.90	3	306	0.98%
2022/07/22	28	45.09	10	45.32	45.30	18	307	5.85%
2022/07/21	6	44.61	1	45.20	44.80	5	313	1.59%
2022/07/20	17	44.91	4	44.86	44.50	13	323	4.02%
2022/07/19	5	44.57	5	44.66	44.55	0	365	0.00%
2022/07/18	0	0.00	6	44.48	44.70	-6	403	-1.49%
2022/07/15	2	43.90	24	43.99	43.90	-22	407	-5.40%
2022/07/14	26	43.98	1	43.60	44.25	25	416	6.00%
2022/07/13	23	43.46	0	0.00	43.45	23	420	5.47%
2022/07/12	4	42.43	26	42.64	42.40	-22	424	-5.18%
2022/07/11	18	43.61	19	43.68	43.50	-1	427	-0.23%
2022/07/08	10	42.71	19	42.74	42.55	-9	436	-2.06%
2022/07/07	39	41.48	18	41.81	42.30	21	478	4.39%
2022/07/06	11	41.74	19	42.48	41.65	-8	479	-1.67%
2022/07/05	16	43.79	23	43.56	43.40	-7	481	-1.45%
2022/07/04	33	43.60	26	43.79	43.20	7	484	1.44%
2022/07/01	35	45.79	52	46.56	44.20	-17	498	-3.41%
2022/06/30	10	46.83	20	47.11	46.00	-10	505	-1.98%
2022/06/29	10	46.99	13	47.47	47.90	-3	515	-0.58%
2022/06/28	5	47.40	26	47.30	48.00	-21	514	-4.08%
2022/06/27	33	47.22	15	47.07	47.05	18	515	3.49%
2022/06/24	29	45.62	21	45.98	45.65	8	515	1.55%
2022/06/23	21	45.25	8	45.69	45.20	13	513	2.53%
2022/06/22	5	46.87	20	46.62	45.95	-15	513	-2.92%
2022/06/21	23	46.15	1	47.10	47.10	22	514	4.28%
2022/06/20	20	45.57	38	46.27	45.00	-18	517	-3.48%
2022/06/17	13	46.90	8	47.35	47.30	5	514	0.97%
2022/06/16	25	48.44	13	48.64	47.50	12	513	2.34%
2022/06/15	10	48.70	1	49.15	48.65	9	512	1.76%
2022/06/14	25	49.02	45	48.78	48.80	-20	519	-3.85%
2022/06/13	8	48.70	33	49.31	48.50	-25	513	-4.86%
2022/06/10	12	50.18	27	50.66	50.10	-15	515	-2.91%
2022/06/09	100	51.51	80	51.40	51.40	20	510	3.92%
2022/06/08	37	51.26	49	51.39	50.00	-12	495	-2.42%
2022/06/07	24	50.03	5	50.21	50.60	19	492	3.86%
2022/06/06	47	50.78	39	50.27	49.80	8	491	1.63%
2022/06/02	1	49.25	11	49.39	49.35	-10	491	-2.03%
2022/06/01	6	49.68	10	49.47	49.35	-4	499	-0.80%
2022/05/31	25	49.97	9	49.72	49.40	16	503	3.18%
2022/05/30	7	49.66	19	49.60	49.60	-12	503	-2.38%
2022/05/27	21	49.17	21	49.71	49.40	0	523	0.00%
2022/05/26	119	50.22	120	50.29	49.40	-1	541	-0.18%	大買/大賣/
2022/05/25	55	49.02	58	50.01	49.10	-3	529	-0.57%
2022/05/24	3	48.02	12	47.98	47.70	-9	524	-1.72%
2022/05/23	16	47.65	4	47.54	47.90	12	525	2.28%
2022/05/20	3	47.08	3	47.05	47.00	0	555	0.00%
2022/05/19	7	46.34	9	46.02	46.50	-2	562	-0.36%
2022/05/18	16	47.01	1	47.00	47.00	15	566	2.65%
2022/05/17	39	46.45	1	46.75	46.75	38	575	6.60%
2022/05/16	7	45.61	0	0.00	45.60	7	582	1.20%
2022/05/13	11	44.84	0	0.00	45.20	11	593	1.85%
2022/05/12	7	44.67	46	45.17	44.20	-39	605	-6.44%
2022/05/11	17	45.96	9	46.19	45.85	8	616	1.30%
2022/05/10	40	44.69	1	45.60	45.30	39	663	5.88%
2022/05/09	12	46.43	50	46.59	45.80	-38	728	-5.22%
2022/05/06	15	47.86	4	47.88	47.95	11	733	1.50%
2022/05/05	8	48.44	5	48.41	48.30	3	746	0.40%
2022/05/04	2	48.00	37	48.25	48.00	-35	778	-4.50%
2022/05/03	10	48.31	1	48.10	47.95	9	818	1.10%
2022/04/29	8	49.31	5	49.00	48.80	3	876	0.34%
2022/04/28	1	48.70	14	49.14	48.70	-13	1,026	-1.27%
2022/04/27	30	48.05	9	47.88	48.70	21	1,098	1.91%
2022/04/26	41	50.40	24	50.30	49.60	17	1,253	1.36%
2022/04/25	83	52.02	245	53.80	50.90	-162	1,261	-12.84%	大賣/鉅額交易
2022/04/22	92	54.37	31	53.16	53.90	61	1,259	4.84%
2022/04/21	28	52.31	23	52.06	51.90	5	1,249	0.40%
2022/04/20	45	52.46	8	52.21	51.70	37	1,280	2.89%
2022/04/19	11	51.36	14	51.46	51.20	-3	1,376	-0.22%
2022/04/18	48	51.50	2	50.50	51.80	46	1,528	3.01%
2022/04/15	11	50.52	27	50.63	50.50	-16	1,819	-0.88%
2022/04/14	33	51.82	69	52.06	50.90	-36	2,256	-1.60%
2022/04/13	256	52.82	309	52.69	51.90	-53	2,404	-2.20%	大買/大賣/
2022/04/12	19	49.91	23	49.77	49.60	-4	2,430	-0.16%
2022/04/11	28	50.66	16	50.75	50.30	12	2,538	0.47%
2022/04/08	22	50.88	49	50.74	50.60	-27	2,808	-0.96%
2022/04/07	94	51.42	106	51.91	51.20	-12	2,930	-0.41%	大賣/
2022/04/06	66	51.82	134	51.81	50.60	-68	2,919	-2.33%	大賣/
2022/04/01	85	51.19	27	50.92	51.30	58	2,913	1.99%
2022/03/31	11	49.97	17	49.94	49.85	-6	2,913	-0.21%
2022/03/30	20	50.71	45	50.89	50.60	-25	2,933	-0.85%
2022/03/29	107	49.93	6	50.40	50.40	101	2,970	3.40%	大買/鉅額交易
2022/03/28	2	48.85	49	48.95	48.85	-47	2,997	-1.57%
2022/03/25	6	49.45	47	49.99	49.55	-41	3,084	-1.33%
2022/03/24	30	49.97	11	49.99	50.30	19	3,277	0.58%
2022/03/23	18	49.71	20	49.97	49.65	-2	3,468	-0.06%
2022/03/22	9	49.12	1	49.30	49.00	8	3,546	0.23%
2022/03/21	33	49.05	1	49.25	49.20	32	3,776	0.85%
2022/03/18	7	48.66	18	48.69	48.60	-11	3,829	-0.29%
2022/03/17	78	48.98	78	48.98	49.25	0	3,831	0.00%
2022/03/16	80	47.51	11	47.47	47.70	69	3,827	1.80%
2022/03/15	27	46.80	68	46.82	46.30	-41	3,822	-1.07%
2022/03/14	20	47.96	42	48.08	48.00	-22	3,815	-0.58%
2022/03/11	18	48.88	136	49.21	48.50	-118	3,812	-3.10%	大賣/鉅額交易
2022/03/10	62	49.23	8	49.61	49.25	54	3,802	1.42%
2022/03/09	48	47.91	19	47.91	48.00	29	3,794	0.76%
2022/03/08	76	47.98	12	47.83	47.20	64	3,791	1.69%
2022/03/07	31	48.67	34	49.20	48.35	-3	3,782	-0.08%
2022/03/04	16	50.64	57	50.65	50.30	-41	3,773	-1.09%
2022/03/03	8	50.88	35	51.66	50.80	-27	3,767	-0.72%
2022/03/02	119	51.79	80	51.83	51.70	39	3,762	1.04%	大買/
2022/03/01	149	51.10	136	51.53	51.70	13	3,739	0.35%	大買/大賣/
2022/02/25	105	49.83	43	49.97	49.50	62	3,715	1.67%	大買/
2022/02/24	52	49.36	9	50.14	49.15	43	3,702	1.16%
2022/02/23	8	50.79	14	50.98	50.80	-6	3,690	-0.16%
2022/02/22	88	51.20	114	51.71	50.60	-26	3,687	-0.71%	大賣/
2022/02/21	9	50.49	66	50.62	50.50	-57	3,663	-1.56%
2022/02/18	24	50.80	18	50.92	50.90	6	3,657	0.16%
2022/02/17	37	51.36	51	51.54	51.20	-14	3,653	-0.38%
2022/02/16	82	51.82	58	51.87	51.80	24	3,643	0.66%
2022/02/15	84	51.89	71	51.62	51.50	13	3,636	0.36%
2022/02/14	53	51.27	30	51.18	50.50	23	3,625	0.63%
2022/02/11	50	52.42	54	52.88	52.30	-4	3,611	-0.11%
2022/02/10	257	53.63	301	54.06	53.20	-44	3,598	-1.22%	大買/大賣/
2022/02/09	285	54.88	274	55.00	54.80	11	3,548	0.31%	大買/大賣/
2022/02/08	20	51.32	41	51.23	51.30	-21	3,480	-0.60%
2022/02/07	85	50.87	84	51.11	52.00	1	3,471	0.03%
2022/01/26	104	51.18	103	51.82	50.50	1	3,456	0.03%	大買/大賣/
2022/01/25	143	53.56	144	54.15	52.20	-1	3,427	-0.03%	大買/大賣/
2022/01/24	184	57.07	200	57.49	56.10	-16	3,386	-0.47%	大買/大賣/
2022/01/21	349	59.17	296	59.16	58.10	53	3,325	1.59%	大買/大賣/
2022/01/20	251	57.36	222	57.33	58.30	29	3,173	0.91%	大買/大賣/
2022/01/19	405	57.54	457	57.84	57.40	-52	3,098	-1.68%	大買/大賣/
2022/01/18	71	55.06	83	55.07	54.90	-12	2,934	-0.41%
2022/01/17	146	55.42	109	55.09	55.00	37	2,915	1.27%	大買/大賣/
2022/01/14	97	54.09	77	53.93	53.80	20	2,873	0.70%
2022/01/13	94	56.10	113	55.99	56.50	-19	2,845	-0.67%	大賣/
2022/01/12	338	54.62	369	54.95	57.40	-31	2,808	-1.10%	大買/大賣/
2022/01/11	433	59.67	408	60.23	56.20	25	2,703	0.92%	大買/大賣/
2022/01/10	607	64.65	645	65.61	62.40	-38	2,545	-1.49%	大買/大賣/
2022/01/07	521	66.61	593	66.64	67.70	-72	2,249	-3.20%	大買/大賣/
2022/01/06	382	63.82	368	64.24	63.00	14	1,807	0.77%	大買/大賣/
2022/01/05	202	62.70	195	63.71	61.00	7	1,647	0.42%	大買/大賣/
2022/01/04	339	63.21	278	63.58	63.50	61	1,577	3.87%	大買/大賣/
2022/01/03	539	63.45	617	63.83	65.70	-78	1,465	-5.32%	大買/大賣/
2021/12/30	229	58.36	196	58.18	60.10	33	1,190	2.77%	大買/大賣/
2021/12/29	40	54.68	33	54.37	54.70	7	1,062	0.66%
2021/12/28	30	54.75	53	54.89	54.10	-23	1,056	-2.18%
2021/12/27	99	54.41	48	54.72	54.30	51	1,051	4.85%
2021/12/24	55	55.96	51	56.46	55.00	4	1,039	0.38%
2021/12/23	83	56.58	74	56.79	55.60	9	1,018	0.88%
2021/12/22	73	58.81	62	58.91	58.30	11	976	1.13%
2021/12/21	173	59.09	205	59.41	59.80	-32	945	-3.38%	大買/大賣/
2021/12/20	469	59.68	499	59.82	61.00	-30	855	-3.51%	大買/大賣/
2021/12/17	502	58.51	437	58.86	57.20	65	660	9.84%	大買/大賣/
2021/12/16	239	55.82	297	56.04	56.00	-58	466	-12.45%	大買/大賣/
2021/12/15	333	57.29	290	56.94	56.90	43	384	11.18%	大買/大賣/
2021/12/14	71	51.88	102	51.84	53.50	-31	154	-20.00%	大賣/
2021/12/13	17	48.23	24	48.53	48.65	-7	102	-6.86%
2021/12/10	31	47.53	5	48.25	48.60	26	98	26.32%
2021/12/09	8	46.46	6	46.40	46.20	2	95	2.10%
2021/12/08	0	0.00	3	47.00	46.70	-3	94	-3.17%
2021/12/07	6	46.59	11	46.60	46.80	-5	94	-5.30%
2021/12/06	3	46.60	1	46.45	46.45	2	94	2.12%
2021/12/03	0	0.00	1	46.60	46.60	-1	95	-1.04%
2021/12/02	0	0.00	10	46.53	46.60	-10	96	-10.39%
2021/12/01	15	46.43	2	46.60	46.60	13	96	13.45%
2021/11/30	7	45.66	10	45.98	45.60	-3	96	-3.11%
2021/11/29	21	45.24	5	45.80	45.55	16	96	16.51%
2021/11/26	17	45.75	13	45.76	46.00	4	97	4.12%
2021/11/25	5	45.85	10	46.23	46.30	-5	97	-5.13%
2021/11/24	1	46.00	2	46.18	46.15	-1	98	-1.02%
2021/11/23	3	46.05	22	46.55	45.75	-19	103	-18.37%
2021/11/22	0	0.00	19	47.74	47.40	-19	103	-18.33%
2021/11/19	4	48.10	38	48.73	48.10	-34	109	-31.10%
2021/11/18	22	49.08	23	49.34	49.45	-1	108	-0.93%
2021/11/17	10	47.84	6	47.94	48.15	4	103	3.86%
2021/11/16	6	47.43	2	47.38	47.65	4	104	3.83%
2021/11/15	1	47.00	15	47.07	47.00	-14	104	-13.38%
2021/11/12	13	47.67	2	47.73	47.30	11	107	10.21%
2021/11/11	15	46.97	1	46.80	46.80	14	108	12.91%
2021/11/10	7	46.25	1	46.50	46.50	6	113	5.29%
2021/11/09	1	46.50	5	46.60	46.75	-4	116	-3.44%
2021/11/08	0	0.00	13	46.25	46.10	-13	119	-10.89%
2021/11/05	3	46.82	14	47.01	46.60	-11	122	-8.98%
2021/11/04	11	46.90	2	46.85	46.85	9	124	7.23%
2021/11/03	5	46.26	10	46.76	46.20	-5	126	-3.95%
2021/11/02	2	46.68	25	46.44	45.95	-23	129	-17.74%
2021/11/01	1	45.60	2	46.10	46.10	-1	133	-0.75%
2021/10/29	0	0.00	2	45.10	45.10	-2	142	-1.41%
2021/10/28	14	44.61	0	0.00	44.55	14	151	9.26%
2021/10/27	5	44.21	2	44.25	44.25	3	158	1.90%
2021/10/26	1	43.95	2	43.95	43.95	-1	160	-0.62%
2021/10/25	3	43.88	1	43.75	43.75	2	162	1.23%
2021/10/21	2	43.38	4	43.88	43.65	-2	169	-1.18%
2021/10/20	0	0.00	3	43.82	43.80	-3	170	-1.76%
2021/10/19	10	43.51	7	43.71	43.65	3	173	1.73%
2021/10/18	1	43.00	2	42.80	42.75	-1	175	-0.57%
2021/10/15	11	42.52	0	0.00	42.55	11	179	6.12%
2021/10/14	1	42.20	3	42.03	42.20	-2	185	-1.08%
2021/10/13	1	42.50	27	42.00	41.90	-26	187	-13.87%
2021/10/12	1	42.10	7	42.10	42.10	-6	196	-3.06%
2021/10/08	3	42.95	2	43.35	42.40	1	197	0.51%
2021/10/07	13	42.84	1	42.20	43.15	12	201	5.94%
2021/10/06	2	42.33	7	42.04	41.70	-5	208	-2.39%
2021/10/05	45	40.31	11	40.09	41.65	34	212	16.00%
2021/10/04	6	42.15	39	42.73	41.30	-33	213	-15.44%
2021/10/01	5	44.42	12	44.15	43.70	-7	214	-3.26%
2021/09/30	1	44.40	1	44.35	44.40	0	216	0.00%
2021/09/29	4	44.30	17	44.47	44.15	-13	221	-5.88%
2021/09/28	2	44.60	4	44.64	44.55	-2	224	-0.89%
2021/09/27	2	44.40	1	44.55	44.55	1	229	0.43%
2021/09/23	0	0.00	9	44.54	44.35	-9	252	-3.57%
2021/09/22	4	43.75	13	44.42	44.00	-9	257	-3.49%
2021/09/17	11	44.00	1	44.35	44.00	10	261	3.83%
2021/09/16	0	0.00	18	44.45	44.15	-18	265	-6.77%
2021/09/15	0	0.00	9	44.98	44.70	-9	270	-3.32%
2021/09/14	0	0.00	14	46.17	45.25	-14	290	-4.82%
2021/09/13	14	45.60	3	46.05	45.85	11	343	3.20%
2021/09/09	5	45.18	0	0.00	45.40	5	359	1.39%
2021/09/08	0	0.00	3	44.88	44.75	-3	362	-0.83%
2021/09/06	0	0.00	3	46.95	46.35	-3	368	-0.81%
2021/09/03	1	47.00	0	0.00	47.00	1	380	0.26%
2021/09/01	17	47.29	5	47.68	47.50	12	399	3.00%
2021/08/31	0	0.00	1	47.60	47.25	-1	429	-0.23%
2021/08/30	3	48.08	6	48.45	48.05	-3	468	-0.64%
2021/08/27	17	48.63	1	47.60	48.30	16	477	3.35%
2021/08/26	0	0.00	15	47.28	46.90	-15	476	-3.15%
2021/08/25	32	46.10	1	47.50	47.45	31	478	6.47%
2021/08/24	8	44.60	2	44.73	44.45	6	476	1.26%
2021/08/23	52	44.15	2	44.55	44.55	50	480	10.40%
2021/08/19	1	45.20	1	45.75	44.10	0	486	0.00%
2021/08/18	8	44.43	2	45.30	45.30	6	499	1.20%
2021/08/17	3	44.85	0	0.00	44.00	3	509	0.59%
2021/08/13	1	46.30	1	46.45	46.00	0	538	0.00%
2021/08/12	25	46.65	13	46.88	46.35	12	563	2.13%
2021/08/11	14	46.85	20	46.95	46.45	-6	626	-0.96%
2021/08/10	10	47.17	7	46.90	47.00	3	689	0.44%
2021/08/09	11	48.13	3	48.72	47.50	8	703	1.14%
2021/08/06	11	48.91	11	48.92	48.95	0	706	0.00%
2021/08/05	13	48.91	22	48.96	48.65	-9	709	-1.27%
2021/08/04	3	50.23	32	50.70	49.75	-29	717	-4.04%
2021/08/03	6	51.52	14	51.63	51.30	-8	714	-1.12%
2021/08/02	1	52.00	15	51.76	51.60	-14	706	-1.98%
2021/07/30	0	0.00	8	52.26	52.00	-8	703	-1.14%
2021/07/29	0	0.00	1	51.70	51.70	-1	703	-0.14%
2021/07/28	17	51.52	8	51.15	51.40	9	706	1.27%
2021/07/27	15	52.09	1	52.10	51.40	14	715	1.96%
2021/07/26	4	51.50	2	51.50	51.50	2	726	0.28%
2021/07/23	14	51.52	2	51.75	51.40	12	732	1.64%
2021/07/22	21	51.19	4	51.30	51.40	17	735	2.31%
2021/07/21	8	51.24	19	51.98	51.00	-11	741	-1.48%
2021/07/20	17	52.16	1	52.10	52.00	16	744	2.15%
2021/07/19	5	53.44	1	53.20	53.10	4	743	0.54%
2021/07/16	16	54.59	37	54.89	53.60	-21	748	-2.81%
2021/07/15	19	53.04	2	53.20	53.30	17	744	2.28%
2021/07/14	12	53.09	12	53.93	52.80	0	746	0.00%
2021/07/13	6	53.43	33	53.90	54.10	-27	748	-3.61%
2021/07/12	13	54.77	3	54.63	54.60	10	745	1.34%
2021/07/09	8	54.89	14	54.98	54.70	-6	748	-0.80%
2021/07/08	21	54.97	4	54.93	54.80	17	750	2.26%
2021/07/07	1	55.30	11	55.72	55.20	-10	753	-1.33%
2021/07/06	5	55.64	2	55.85	55.40	3	754	0.40%
2021/07/05	18	55.94	1	55.90	55.90	17	754	2.25%
2021/07/02	29	56.34	8	56.39	56.10	21	756	2.77%
2021/07/01	42	57.50	107	57.71	56.20	-65	753	-8.63%	大賣/
2021/06/30	30	55.98	8	55.98	55.80	22	742	2.96%
2021/06/29	16	55.92	18	55.98	55.90	-2	741	-0.27%
2021/06/28	37	56.62	3	56.77	56.20	34	742	4.58%
2021/06/25	4	56.85	5	57.12	56.70	-1	751	-0.13%
2021/06/24	13	57.10	17	57.71	56.60	-4	749	-0.53%
2021/06/23	18	57.32	77	57.86	57.40	-59	748	-7.88%
2021/06/22	237	58.38	161	58.75	58.00	76	735	10.33%	大買/大賣/
2021/06/21	7	54.69	36	55.22	54.60	-29	695	-4.17%
2021/06/18	12	56.59	0	0.00	55.50	12	699	1.71%
2021/06/17	2	56.25	5	56.34	56.50	-3	739	-0.41%
2021/06/16	6	55.92	2	57.00	55.70	4	751	0.53%
2021/06/15	20	56.41	15	55.84	56.10	5	753	0.66%
2021/06/11	19	56.46	22	56.51	55.70	-3	754	-0.40%
2021/06/10	7	57.70	5	57.84	57.40	2	750	0.27%
2021/06/09	19	58.09	72	58.47	58.10	-53	749	-7.08%
2021/06/08	51	58.43	189	59.39	57.70	-138	743	-18.57%	大賣/鉅額交易
2021/06/07	192	58.52	27	57.76	59.60	165	722	22.83%	大買/鉅額交易
2021/06/04	23	56.83	1	56.50	56.90	22	685	3.21%
2021/06/03	3	55.50	0	0.00	55.40	3	680	0.44%
2021/06/02	4	55.53	8	55.86	55.50	-4	680	-0.59%
2021/06/01	11	56.25	1	56.60	56.10	10	677	1.48%
2021/05/31	5	56.32	2	56.55	56.30	3	675	0.44%
2021/05/28	3	57.00	2	57.20	56.90	1	673	0.15%
2021/05/27	4	57.33	8	57.18	57.30	-4	673	-0.59%
2021/05/26	14	57.59	1	58.60	57.20	13	671	1.94%
2021/05/25	20	56.51	1	55.90	57.90	19	661	2.87%
2021/05/24	4	57.28	12	58.67	56.90	-8	651	-1.23%
2021/05/21	72	57.60	81	57.65	57.60	-9	641	-1.40%
2021/05/20	112	58.57	90	58.75	57.40	22	627	3.50%	大買/
2021/05/19	321	59.87	306	59.82	57.70	15	604	2.48%	大買/大賣/
2021/05/18	230	57.00	429	57.06	59.00	-199	548	-36.29%	大買/大賣/鉅額交易
2021/05/17	49	52.44	35	52.84	53.70	14	499	2.80%
2021/05/14	42	49.53	22	50.00	48.85	20	498	4.01%
2021/05/13	87	47.69	14	47.51	48.45	73	499	14.62%
2021/05/12	58	48.83	147	49.63	47.90	-89	498	-17.84%	大賣/
2021/05/11	12	52.35	22	52.74	51.40	-10	487	-2.05%
2021/05/10	9	54.30	14	54.61	54.10	-5	488	-1.02%
2021/05/07	50	54.42	3	54.43	54.90	47	499	9.42%
2021/05/06	16	53.13	16	52.99	52.70	0	500	0.00%
2021/05/05	29	53.59	47	53.43	53.20	-18	504	-3.57%
2021/05/04	46	54.30	50	54.02	53.50	-4	515	-0.78%
2021/05/03	39	57.61	23	57.99	56.30	16	512	3.12%
2021/04/29	94	56.41	28	56.48	57.10	66	512	12.88%
2021/04/28	10	55.82	48	56.32	55.80	-38	516	-7.36%
2021/04/27	37	56.64	25	56.79	57.00	12	523	2.29%
2021/04/26	30	55.47	17	55.70	55.90	13	529	2.45%
2021/04/23	44	54.36	52	54.26	54.00	-8	557	-1.43%
2021/04/22	13	54.78	43	55.30	54.60	-30	563	-5.33%
2021/04/21	6	56.63	19	56.65	56.10	-13	561	-2.31%
2021/04/20	22	57.04	18	56.93	56.80	4	563	0.71%
2021/04/19	29	57.22	16	57.30	57.60	13	573	2.27%
2021/04/16	31	56.52	9	56.52	56.30	22	583	3.77%
2021/04/15	19	55.07	23	55.29	55.30	-4	613	-0.65%
2021/04/14	32	54.18	3	55.17	54.50	29	620	4.68%
2021/04/13	5	56.28	13	56.20	55.80	-8	645	-1.24%
2021/04/12	3	56.77	4	57.13	56.70	-1	659	-0.15%
2021/04/09	9	57.71	8	57.94	57.40	1	688	0.15%
2021/04/08	5	57.56	12	57.66	58.00	-7	793	-0.88%
2021/04/07	7	57.11	14	57.33	57.40	-7	1,009	-0.69%
2021/04/06	28	57.30	16	56.90	56.90	12	1,038	1.16%
2021/04/01	5	58.38	3	59.03	58.10	2	1,036	0.19%
2021/03/31	13	58.30	13	58.82	59.00	0	1,037	0.00%
2021/03/30	75	58.70	50	58.97	59.00	25	1,035	2.41%
2021/03/29	8	57.48	5	57.50	57.50	3	1,025	0.29%
2021/03/26	1	58.10	2	58.05	57.90	-1	1,029	-0.10%
2021/03/25	9	58.24	9	58.23	58.00	0	1,028	0.00%
2021/03/24	23	59.08	25	58.67	58.60	-2	1,027	-0.19%
2021/03/23	20	57.89	29	58.05	57.20	-9	1,024	-0.88%
2021/03/22	94	57.57	99	58.22	59.20	-5	1,035	-0.48%
2021/03/19	22	54.90	23	54.98	54.80	-1	994	-0.10%
2021/03/18	4	54.08	3	54.37	53.60	1	993	0.10%
2021/03/17	19	54.04	8	54.00	53.90	11	1,010	1.09%
2021/03/16	12	54.33	12	54.98	53.80	0	1,011	0.00%
2021/03/15	1	54.40	0	0.00	54.20	1	1,008	0.10%
2021/03/12	3	53.57	8	54.00	53.90	-5	1,018	-0.49%
2021/03/11	5	53.32	4	52.98	54.10	1	1,033	0.10%
2021/03/10	6	51.78	0	0.00	51.50	6	1,038	0.58%
2021/03/09	3	51.20	0	0.00	50.90	3	1,045	0.29%
2021/02/26	0	0.00	2	53.10	53.00	-2	1,190	-0.17%
2021/02/23	1	54.30	0	0.00	54.90	1	1,538	0.06%
2021/02/22	0	0.00	1	54.30	54.50	-1	1,560	-0.06%
2021/02/19	0	0.00	2	53.30	53.10	-2	1,561	-0.13%
2021/02/17	3	52.37	0	0.00	52.90	3	1,560	0.19%
2021/01/29	1	58.40	1	57.70	58.20	0	1,575	0.00%
2021/01/28	0	0.00	1	59.20	59.20	-1	1,573	-0.06%
2021/01/27	0	0.00	2	59.85	60.00	-2	1,573	-0.13%
2021/01/26	0	0.00	2	60.70	59.30	-2	1,568	-0.13%
2021/01/21	0	0.00	1	58.50	58.10	-1	1,544	-0.06%
2021/01/20	1	59.50	2	60.20	59.00	-1	1,537	-0.07%
2021/01/19	3	60.87	1	60.80	60.50	2	1,528	0.13%
2021/01/18	2	62.45	11	62.35	61.60	-9	1,522	-0.59%
2021/01/15	1	59.80	2	59.70	59.90	-1	1,496	-0.07%
2021/01/14	0	0.00	1	60.30	60.90	-1	1,493	-0.07%
2021/01/12	7	60.70	2	60.80	60.00	5	1,489	0.34%
2021/01/08	0	0.00	1	62.40	62.50	-1	1,466	-0.07%
2021/01/07	1	59.40	0	0.00	59.90	1	1,435	0.07%
2021/01/06	4	59.20	15	61.98	59.30	-11	1,427	-0.77%
2021/01/05	12	61.94	1	62.10	62.00	11	1,400	0.79%
2021/01/04	2	61.75	9	62.77	61.70	-7	1,386	-0.50%
2020/12/31	14	63.11	53	63.45	62.50	-39	1,358	-2.87%
2020/12/30	25	62.34	37	61.59	65.10	-12	1,252	-0.96%
2020/12/29	13	57.08	22	57.91	59.20	-9	1,041	-0.86%
2020/12/28	0	0.00	7	55.89	55.50	-7	1,018	-0.69%
2020/12/25	2	55.70	19	56.14	55.50	-17	1,016	-1.67%
2020/12/24	16	55.98	0	0.00	56.00	16	1,014	1.58%
2020/12/23	12	55.32	1	54.60	55.30	11	1,017	1.08%
2020/12/22	7	55.33	0	0.00	54.40	7	1,025	0.68%
2020/12/18	0	0.00	2	57.25	56.50	-2	1,029	-0.19%
2020/12/17	1	57.00	1	56.00	57.50	0	1,041	0.00%
2020/12/16	0	0.00	6	56.55	56.50	-6	1,038	-0.58%
2020/12/15	1	54.60	30	54.66	54.20	-29	1,025	-2.83%
2020/12/14	25	55.22	4	55.65	55.60	21	1,030	2.04%
2020/12/11	13	53.66	1	53.20	53.30	12	1,066	1.13%
2020/12/07	5	57.12	0	0.00	56.80	5	1,058	0.47%
2020/12/04	0	0.00	2	59.20	58.70	-2	1,049	-0.19%
2020/12/03	0	0.00	1	59.70	58.50	-1	1,041	-0.10%
2020/12/02	0	0.00	2	59.35	58.80	-2	1,043	-0.19%
2020/12/01	0	0.00	2	58.75	58.50	-2	1,040	-0.19%
2020/11/30	4	59.90	3	61.30	58.60	1	1,028	0.10%
2020/11/27	0	0.00	1	61.50	61.40	-1	1,015	-0.10%
2020/11/26	5	61.54	5	61.66	62.30	0	1,013	0.00%
2020/11/25	4	58.73	5	59.50	60.40	-1	966	-0.10%
2020/11/24	3	59.17	8	58.73	58.90	-5	945	-0.53%
2020/11/23	35	60.21	68	60.48	60.30	-33	907	-3.63%
2020/11/20	20	56.96	21	56.57	57.30	-1	748	-0.13%
2020/11/19	33	51.94	5	51.58	52.10	28	653	4.28%
2020/11/18	12	49.97	0	0.00	49.85	12	686	1.75%
2020/11/13	1	50.00	0	0.00	49.70	1	829	0.12%
2020/11/12	2	51.50	4	50.99	51.40	-2	817	-0.24%
2020/11/11	1	49.25	4	48.85	49.50	-3	799	-0.38%
2020/11/10	6	48.68	3	48.58	48.60	3	802	0.37%
2020/11/06	0	0.00	1	47.90	48.05	-1	825	-0.12%
2020/11/05	5	48.36	12	48.28	47.85	-7	848	-0.82%
2020/11/04	8	46.92	2	46.90	46.80	6	857	0.70%
2020/11/03	5	45.73	1	45.30	46.00	4	868	0.46%
2020/11/02	0	0.00	1	46.75	44.80	-1	908	-0.11%
2020/10/30	2	46.40	1	47.10	45.90	1	958	0.10%
2020/10/27	1	47.10	0	0.00	46.95	1	986	0.10%
2020/10/26	0	0.00	1	47.65	47.15	-1	1,010	-0.10%
2020/10/16	1	48.70	0	0.00	48.30	1	1,323	0.08%
2020/09/25	0	0.00	2	48.78	49.10	-2	1,833	-0.11%
2020/09/24	1	49.00	0	0.00	48.40	1	1,896	0.05%
2020/09/23	1	49.95	0	0.00	49.65	1	1,980	0.05%
2020/09/22	7	49.91	0	0.00	49.95	7	2,050	0.34%
2020/09/16	1	53.50	13	53.79	53.10	-12	2,158	-0.56%
2020/09/15	12	51.40	0	0.00	52.00	12	2,173	0.55%
2020/09/14	4	49.80	0	0.00	50.00	4	2,203	0.18%
2020/09/11	0	0.00	2	50.35	49.80	-2	2,278	-0.09%
2020/09/10	3	50.60	1	50.20	49.90	2	2,292	0.09%
2020/09/09	2	50.45	10	48.81	50.90	-8	2,401	-0.33%
2020/09/08	0	0.00	5	49.59	49.50	-5	2,459	-0.20%
2020/09/07	2	50.00	30	49.78	49.15	-28	2,489	-1.12%
2020/09/04	0	0.00	12	50.63	50.60	-12	2,523	-0.48%
2020/09/03	2	51.45	0	0.00	51.70	2	2,598	0.08%
2020/09/02	0	0.00	11	52.15	51.30	-11	2,615	-0.42%
2020/09/01	13	50.91	10	50.80	52.00	3	2,654	0.11%
2020/08/31	7	51.70	51	51.73	51.00	-44	2,699	-1.63%
2020/08/28	35	52.08	3	52.00	51.90	32	2,718	1.18%
2020/08/27	5	52.16	3	52.40	51.90	2	2,720	0.07%
2020/08/26	41	52.80	2	53.00	52.30	39	2,722	1.43%
2020/08/25	11	51.75	8	51.98	51.70	3	2,720	0.11%
2020/08/24	6	52.23	10	52.88	52.00	-4	2,717	-0.15%
2020/08/21	27	52.18	17	50.71	52.50	10	2,720	0.37%
2020/08/20	4	49.68	27	49.51	48.90	-23	2,665	-0.86%
2020/08/19	15	54.97	50	55.34	54.30	-35	2,648	-1.32%
2020/08/18	0	0.00	17	60.47	60.30	-17	2,624	-0.65%
2020/08/17	0	0.00	5	61.40	61.40	-5	2,648	-0.19%
2020/08/14	0	0.00	8	61.91	62.00	-8	2,671	-0.30%
2020/08/13	0	0.00	8	62.73	61.70	-8	2,698	-0.30%
2020/08/12	0	0.00	17	61.26	62.70	-17	2,776	-0.61%
2020/08/11	7	61.50	26	61.29	61.20	-19	2,890	-0.66%
2020/08/10	1	63.80	41	64.37	63.60	-40	2,933	-1.36%
2020/08/07	2	66.30	29	65.29	66.40	-27	3,016	-0.90%
2020/08/06	7	67.94	36	68.10	65.80	-29	3,046	-0.95%
2020/08/05	5	67.28	43	70.00	70.30	-38	3,063	-1.24%
2020/08/04	1	64.50	1	64.20	64.80	0	3,029	0.00%
2020/08/03	6	63.18	7	63.29	63.20	-1	3,041	-0.03%
2020/07/31	0	0.00	17	63.51	63.90	-17	3,080	-0.55%
2020/07/30	1	64.30	10	64.55	64.70	-9	3,098	-0.29%
2020/07/29	1	63.40	0	0.00	63.80	1	3,090	0.03%
2020/07/28	232	61.79	49	61.18	62.10	183	3,071	5.96%	大買/鉅額交易
2020/07/27	109	63.86	17	63.19	62.60	92	3,001	3.06%	大買/
2020/07/24	69	71.66	65	72.33	69.50	4	2,990	0.13%
2020/07/23	13	78.62	10	77.25	77.10	3	2,918	0.10%
2020/07/22	14	79.10	9	79.78	79.40	5	2,976	0.17%
2020/07/21	22	79.97	11	79.61	79.30	11	3,021	0.36%
2020/07/20	33	87.77	34	90.36	85.70	-1	2,945	-0.03%
2020/07/17	22	91.43	64	90.76	90.00	-42	2,905	-1.45%
2020/07/16	22	84.60	3	84.17	85.90	19	2,829	0.67%
2020/07/15	8	87.09	1	88.50	85.80	7	2,825	0.25%
2020/07/14	0	0.00	1	89.90	88.70	-1	2,823	-0.04%
2020/07/13	16	90.12	3	90.03	90.00	13	2,825	0.46%
2020/07/10	2	89.70	6	89.37	88.70	-4	2,823	-0.14%
2020/07/09	7	91.64	3	91.80	92.80	4	2,825	0.14%
2020/07/08	20	93.60	24	92.82	92.70	-4	2,881	-0.14%
2020/07/07	35	94.79	22	94.40	92.90	13	2,866	0.45%
2020/07/06	36	98.56	12	98.72	97.80	24	2,827	0.85%
2020/07/03	6	97.25	47	97.31	95.10	-41	2,746	-1.49%
2020/07/02	85	94.70	62	94.58	96.80	23	2,693	0.85%
2020/07/01	70	93.13	38	93.09	93.00	32	2,629	1.22%
2020/06/30	38	91.47	41	91.31	90.70	-3	2,565	-0.12%
2020/06/29	42	91.58	26	91.73	91.50	16	2,552	0.63%
2020/06/24	25	92.71	25	92.12	91.30	0	2,535	0.00%
2020/06/23	33	92.30	128	92.77	91.80	-95	2,517	-3.77%	大賣/
2020/06/22	97	91.42	56	91.45	94.00	41	2,476	1.66%
2020/06/19	51	91.32	34	90.81	90.10	17	2,438	0.70%
2020/06/18	76	90.80	85	90.22	89.60	-9	2,404	-0.37%
2020/06/17	56	88.96	55	88.80	88.60	1	2,342	0.04%
2020/06/16	51	90.12	182	89.77	89.00	-131	2,335	-5.61%	大賣/鉅額交易
2020/06/15	133	88.13	32	87.66	89.50	101	2,250	4.49%	大買/鉅額交易
2020/06/12	25	80.47	46	81.56	84.00	-21	2,207	-0.95%
2020/06/11	30	81.75	69	81.20	81.20	-39	2,193	-1.78%
2020/06/10	112	79.44	23	83.92	79.40	89	2,175	4.09%	大買/
2020/06/09	2	86.50	0	0.00	86.20	2	2,127	0.09%
2020/06/08	12	86.23	38	86.77	85.80	-26	2,152	-1.21%
2020/06/05	22	90.39	8	89.78	89.60	14	2,129	0.66%
2020/06/04	24	86.95	18	88.52	87.90	6	2,123	0.28%
2020/06/03	2	86.30	2	86.25	86.00	0	2,111	0.00%
2020/06/02	11	86.83	38	87.24	86.10	-27	2,112	-1.28%
2020/06/01	43	86.88	15	86.09	86.90	28	2,121	1.32%
2020/05/29	17	85.33	11	85.64	84.60	6	2,134	0.28%
2020/05/28	67	88.69	53	88.08	86.00	14	2,124	0.66%
2020/05/27	13	86.34	19	86.78	86.30	-6	2,089	-0.29%
2020/05/26	8	88.50	8	88.24	87.10	0	2,097	0.00%
2020/05/25	12	86.45	12	87.44	88.00	0	2,083	0.00%
2020/05/22	11	86.15	21	86.70	85.90	-10	2,074	-0.48%
2020/05/21	9	85.98	5	85.68	88.10	4	2,074	0.19%
2020/05/20	26	86.12	20	85.95	85.20	6	2,047	0.29%
2020/05/19	13	88.04	47	88.39	86.00	-34	2,015	-1.69%
2020/05/18	48	85.62	21	84.90	88.30	27	1,931	1.40%
2020/05/15	75	79.73	48.1	79.58	80.30	27	1,808	1.49%
2020/05/14	31	81.49	28	81.21	76.50	3	1,755	0.17%
2020/05/13	0	0.00	10	79.08	81.00	-10	1,667	-0.60%
2020/05/12	41	77.24	61.1	77.39	78.00	-20.1	1,633	-1.23%
2020/05/11	13	75.04	12	74.86	75.10	1	1,585	0.06%
2020/05/08	19	73.47	17	73.06	73.00	2	1,580	0.13%
2020/05/07	27	74.73	22	74.86	74.80	5	1,567	0.32%
2020/05/06	3	71.60	3	72.00	71.40	0	1,563	0.00%
2020/05/05	7	69.01	13	69.05	69.00	-6	1,555	-0.39%
2020/05/04	9	68.26	2	68.10	67.80	7	1,569	0.45%
2020/04/30	1	70.80	1	70.10	69.90	0	1,585	0.00%
2020/04/29	37.1	71.96	26	71.40	70.80	11.1	1,610	0.69%
2020/04/27	14	67.62	94	68.05	68.00	-80	1,661	-4.82%
2020/04/24	80	65.91	11	64.23	66.30	69	1,603	4.30%
2020/04/23	5	60.36	1	60.80	60.30	4	1,557	0.26%
2020/04/22	13	58.19	0	0.00	59.00	13	1,560	0.83%
2020/04/21	8	59.99	7	60.84	59.00	1	1,597	0.06%
2020/04/20	4	61.30	1	61.60	62.30	3	1,584	0.19%
2020/04/17	5	60.46	4	62.48	61.90	1	1,587	0.06%
2020/04/16	4	63.25	0.6	68.00	62.90	3.4	1,605	0.21%
2020/04/15	0	0.00	3	62.90	63.70	-3	1,634	-0.18%
2020/04/14	4	62.08	21	63.19	62.50	-17	1,642	-1.03%
2020/04/13	31	65.07	122	63.42	62.50	-91	1,676	-5.43%	大賣/
2020/04/09	0	0.00	3	53.60	54.20	-3	1,639	-0.18%
2020/04/08	0	0.00	4	48.94	49.35	-4	1,814	-0.22%
2020/04/07	10	48.20	20	49.00	48.80	-10	1,991	-0.50%
2020/04/06	2	47.10	4	45.89	47.50	-2	2,000	-0.10%
2020/04/01	5	45.43	11	44.96	45.25	-6	1,993	-0.30%
2020/03/31	0	0.00	5	44.40	44.35	-5	2,005	-0.25%
2020/03/30	0	0.00	16	43.51	44.30	-16	2,068	-0.77%
2020/03/27	4	45.60	27	45.01	44.45	-23	2,063	-1.11%
2020/03/26	0	0.00	14	44.61	44.85	-14	2,039	-0.69%
2020/03/25	12	46.18	34	46.44	45.95	-22	2,031	-1.08%
2020/03/24	0	0.00	6	44.15	44.90	-6	2,024	-0.30%
2020/03/23	1	38.10	17	40.47	41.00	-16	2,014	-0.79%
2020/03/20	1	41.00	9	40.24	41.00	-8	2,006	-0.40%
2020/03/19	1	38.00	29	38.86	37.30	-28	1,996	-1.40%
2020/03/18	4	42.55	16	45.54	41.40	-12	1,975	-0.61%
2020/03/17	1	46.05	12	47.55	45.95	-11	1,959	-0.56%
2020/03/16	20	50.18	2	49.78	48.10	18	1,947	0.92%
2020/03/13	3	48.20	1	49.90	48.05	2	1,926	0.10%
2020/03/12	139	53.89	20	53.60	52.70	119	1,899	6.26%	大買/鉅額交易
2020/03/11	15	59.42	0	0.00	58.50	15	1,874	0.80%
2020/03/10	126	60.42	38	61.30	63.00	88	1,864	4.72%	大買/
2020/03/09	7	65.21	11	66.21	64.60	-4	1,823	-0.22%
2020/03/06	0	0.00	24	71.00	70.00	-24	1,819	-1.32%
2020/03/05	24	68.42	19	69.07	70.50	5	1,832	0.27%
2020/03/04	54	65.66	3	65.83	66.40	51	1,831	2.78%
2020/03/03	14	69.61	0	0.00	68.00	14	1,867	0.75%
2020/03/02	18	69.14	21	68.59	68.40	-3	1,895	-0.16%
2020/02/27	5	73.70	2	76.75	72.60	3	1,930	0.16%
2020/02/25	0	0.00	3	78.57	77.60	-3	2,017	-0.15%
2020/02/24	4	79.23	5	79.18	78.40	-1	2,097	-0.05%
2020/02/21	1	77.10	0	0.00	77.10	1	2,080	0.05%
2020/02/18	2	77.30	3	77.10	77.30	-1	2,117	-0.05%
2020/02/14	0	0.00	2	77.75	77.60	-2	2,097	-0.10%
2020/02/13	2	77.00	5	77.22	76.80	-3	2,094	-0.14%
2020/02/11	1	78.30	0	0.00	78.20	1	2,115	0.05%
2020/02/10	1	77.50	2	77.55	77.70	-1	2,181	-0.05%
2020/02/07	2	77.40	9	78.19	77.40	-7	2,188	-0.32%
2020/02/06	7	75.60	3	76.60	77.20	4	2,159	0.19%
2020/02/05	13	78.09	10	79.10	76.40	3	2,188	0.14%
2020/02/04	3	78.63	2	79.40	78.80	1	2,240	0.04%
2020/02/03	6	79.78	38	79.59	78.30	-32	2,212	-1.45%
2020/01/31	10	86.98	15	86.35	86.90	-5	2,179	-0.23%
2020/01/30	82	88.00	31	89.08	85.20	51	2,176	2.34%
2020/01/20	3	88.27	4	88.68	87.70	-1	2,108	-0.05%
2020/01/17	1	88.50	2	88.90	88.00	-1	2,097	-0.05%
2020/01/16	0	0.00	3	87.80	87.60	-3	2,077	-0.14%
2020/01/15	12	87.63	10	88.40	86.90	2	2,063	0.10%
2020/01/14	1	85.70	10	85.92	86.50	-9	2,016	-0.45%
2020/01/13	1	85.30	32	85.41	85.30	-31	2,009	-1.54%
2020/01/10	10	86.19	11	86.93	86.10	-1	1,998	-0.05%
2020/01/09	23	86.04	21	86.48	85.60	2	1,971	0.10%
2020/01/08	25	84.56	13	84.28	84.00	12	1,953	0.61%
2020/01/07	29	86.89	31	87.20	85.70	-2	1,947	-0.10%
2020/01/06	8	85.29	7	85.71	85.50	1	1,911	0.05%
2020/01/03	29	86.55	0	0.00	85.50	29	1,910	1.52%
2020/01/02	46	89.31	39	89.70	88.20	7	1,907	0.37%
2019/12/31	31	87.98	30	87.94	88.70	1	1,752	0.06%
2019/12/30	2	81.65	2	82.00	81.50	0	1,571	0.00%
2019/12/27	13	80.24	2	80.40	79.60	11	1,564	0.70%
2019/12/26	7	78.73	7	79.07	79.50	0	1,620	0.00%
2019/12/25	18	79.34	17	79.28	78.90	1	1,626	0.06%
2019/12/23	3	75.10	13	75.25	75.00	-10	1,678	-0.60%
2019/12/20	0	0.00	1	75.70	75.70	-1	1,905	-0.05%
2019/12/19	5	74.88	5	74.82	74.80	0	2,050	0.00%
2019/12/17	0	0.00	1	76.70	76.70	-1	2,098	-0.05%
2019/12/16	0	0.00	1	76.80	76.70	-1	2,123	-0.05%
2019/12/13	0	0.00	1	76.90	76.90	-1	2,161	-0.05%
2019/12/12	1	78.30	1	77.80	77.80	0	2,185	0.00%
2019/12/11	1	77.10	0	0.00	77.00	1	2,225	0.04%
2019/12/09	0	0.00	1	78.90	78.90	-1	2,324	-0.04%
2019/12/06	3	78.33	2	78.00	78.00	1	2,413	0.04%
2019/12/05	8	77.33	6	77.92	78.10	2	2,460	0.08%
2019/12/04	1	77.00	0	0.00	76.90	1	2,658	0.04%
2019/12/03	3	78.07	4	78.18	78.00	-1	2,713	-0.04%
2019/12/02	12	77.32	17	77.69	78.50	-5	2,804	-0.18%
2019/11/29	1	81.50	0	0.00	80.80	1	2,945	0.03%
2019/11/28	45	82.95	34	82.23	81.60	11	3,000	0.37%
2019/11/27	7	86.61	4	87.10	87.50	3	2,998	0.10%
2019/11/26	1	89.00	12	89.06	89.50	-11	3,025	-0.36%
2019/11/25	27	86.82	16	87.55	87.50	11	3,162	0.35%
2019/11/22	0	0.00	2	85.20	85.90	-2	3,211	-0.06%
2019/11/21	16	84.23	4	85.38	84.80	12	3,239	0.37%
2019/11/20	10	80.17	1	80.90	80.80	9	3,171	0.28%
2019/11/19	5	80.78	13	80.37	79.80	-8	3,242	-0.25%
2019/11/18	0	0.00	1	76.90	76.90	-1	3,303	-0.03%
2019/11/14	1	76.40	1	77.00	76.40	0	3,312	0.00%
2019/11/11	5	77.46	5	77.10	77.10	0	3,314	0.00%
2019/11/08	2	80.00	20	79.20	80.30	-18	3,305	-0.54%
2019/11/07	41	83.46	33.6	83.12	80.60	7.4	3,298	0.22%
2019/11/06	9	79.50	9	79.50	79.10	0	3,221	0.00%
2019/11/05	5	81.00	6	81.00	81.00	-1	3,214	-0.03%
2019/11/04	10	81.27	12	81.98	81.60	-2	3,213	-0.06%
2019/11/01	5	81.58	2	82.40	82.90	3	3,177	0.09%
2019/10/30	0	0.00	2	74.90	75.00	-2	3,103	-0.06%
2019/10/29	2	73.20	10	73.60	74.20	-8	3,098	-0.26%
2019/10/28	0	0.00	2	75.80	74.90	-2	3,091	-0.06%
2019/10/22	2	81.00	0	0.00	80.90	2	3,088	0.06%
2019/10/18	0	0.00	1	83.20	83.00	-1	3,119	-0.03%
2019/10/17	0	0.00	9	82.82	82.80	-9	3,127	-0.29%
2019/10/16	10	83.50	1	82.30	82.30	9	3,161	0.28%
2019/10/15	0	0.00	1	80.20	80.40	-1	3,152	-0.03%
2019/10/14	3	79.53	1	79.60	79.60	2	3,145	0.06%
2019/10/09	6	81.30	6	83.25	81.70	0	3,129	0.00%
2019/10/08	12	83.10	5	82.64	81.60	7	3,119	0.22%
2019/10/07	14	84.26	11	84.15	84.70	3	3,105	0.10%
2019/10/04	20	86.92	5	87.92	87.40	15	3,075	0.49%
2019/10/03	2	87.20	3	87.47	87.20	-1	3,092	-0.03%
2019/10/02	10	90.58	17	90.34	88.30	-7	3,082	-0.23%
2019/10/01	11	87.02	10	87.90	87.20	1	3,030	0.03%
2019/09/27	3	90.33	6	89.42	88.50	-3	3,015	-0.10%
2019/09/26	22	91.47	8	92.23	90.50	14	2,980	0.47%
2019/09/25	17	94.77	46	96.78	92.50	-29	2,945	-0.98%
2019/09/24	49	94.20	39	93.28	96.90	10	2,738	0.37%
2019/09/23	0	0.00	1	88.90	88.10	-1	2,598	-0.04%
2019/09/20	0	0.00	2	89.70	88.00	-2	2,614	-0.08%
2019/09/19	4	87.23	1	89.00	89.00	3	2,617	0.11%
2019/09/18	2	88.40	0	0.00	86.00	2	2,597	0.08%
2019/09/17	4	86.63	0	0.00	87.30	4	2,560	0.16%
2019/09/16	1	85.50	1	86.00	85.50	0	2,543	0.00%
2019/09/12	0	0.00	3	88.27	88.50	-3	2,504	-0.12%
2019/09/11	2	87.90	11	89.11	89.80	-9	2,466	-0.36%
2019/09/10	4	88.33	112	90.03	88.00	-108	2,477	-4.36%	大賣/鉅額交易
2019/09/09	11	88.00	12	88.99	89.30	-1	2,398	-0.04%
2019/09/06	88	91.05	13	93.01	90.00	75	2,350	3.19%
2019/09/05	1	91.50	1	92.00	92.00	0	2,237	0.00%
2019/09/04	19	87.81	115	87.78	91.00	-96	2,219	-4.33%	大賣/
2019/09/03	175	90.74	122	90.25	90.00	53	2,223	2.38%	大買/大賣/
2019/09/02	67	88.03	15	85.68	88.10	52	2,108	2.47%
2019/08/30	71	80.31	73	78.46	80.10	-2	2,061	-0.10%
2019/08/29	51	79.54	53	79.38	79.80	-2	2,015	-0.10%
2019/08/28	74	79.93	108	79.50	78.10	-34	1,995	-1.70%	大賣/
2019/08/27	63	72.89	34	72.49	75.40	29	1,822	1.59%
2019/08/26	77	69.01	16	69.10	68.60	61	1,852	3.29%
2019/08/23	2	64.95	0	0.00	63.50	2	1,802	0.11%
2019/08/22	8	64.21	41	64.08	63.70	-33	1,842	-1.79%
2019/08/21	36	62.44	10	62.03	62.80	26	1,801	1.44%
2019/08/20	0	0.00	7	57.36	57.10	-7	1,740	-0.40%
2019/08/19	0	0.00	1	55.70	56.50	-1	1,747	-0.06%
2019/08/16	0	0.00	1	55.50	54.60	-1	1,769	-0.06%
2019/08/15	4	54.75	2	54.40	54.60	2	1,795	0.11%
2019/08/14	0	0.00	2	56.70	54.40	-2	1,807	-0.11%
2019/08/13	1	57.70	2	56.30	56.10	-1	1,825	-0.05%
2019/08/12	4	56.55	3	57.30	57.20	1	1,865	0.05%
2019/08/08	0	0.00	10	55.59	55.60	-10	1,926	-0.52%
2019/08/07	1	55.60	0	0.00	55.60	1	1,963	0.05%
2019/08/06	0	0.00	2	55.70	55.40	-2	2,027	-0.10%
2019/08/05	0	0.00	5	54.94	54.90	-5	2,042	-0.24%
2019/08/02	2	54.90	19	53.79	55.20	-17	2,147	-0.79%
2019/08/01	0	0.00	39	53.88	53.90	-39	2,313	-1.69%
2019/07/31	0	0.00	33	53.35	53.80	-33	2,439	-1.35%
2019/07/30	1	55.30	6	55.83	53.50	-5	2,493	-0.20%
2019/07/29	0	0.00	4	55.30	55.70	-4	2,486	-0.16%
2019/07/26	1	54.50	0	0.00	54.50	1	2,484	0.04%
2019/07/25	0	0.00	2	56.00	55.30	-2	2,481	-0.08%
2019/07/24	2	54.70	1	55.40	55.10	1	2,471	0.04%
2019/07/23	4	56.50	0	0.00	56.30	4	2,461	0.16%
2019/07/19	2	58.60	0	0.00	58.50	2	2,429	0.08%
2019/07/18	15	58.51	8	60.08	58.20	7	2,422	0.29%
2019/07/17	1	62.30	7	62.16	61.60	-6	2,404	-0.25%
2019/07/16	4	63.25	0	0.00	62.90	4	2,396	0.17%
2019/07/15	3	63.43	0	0.00	63.20	3	2,397	0.13%
2019/07/12	4	63.63	1	63.50	63.50	3	2,404	0.12%
2019/07/11	30	63.79	0	0.00	63.60	30	2,411	1.24%
2019/07/10	3	64.30	1	64.90	64.50	2	2,424	0.08%
2019/07/09	15	64.57	11	64.33	64.60	4	2,426	0.16%
2019/07/08	7	63.80	3	63.60	63.30	4	2,421	0.17%
2019/07/05	6	63.60	2	64.30	63.30	4	2,430	0.16%
2019/07/04	5	63.26	1	63.10	63.10	4	2,457	0.16%
2019/07/03	6	63.58	8	63.44	63.40	-2	2,469	-0.08%
2019/07/02	8	63.19	1	63.20	63.80	7	2,476	0.28%
2019/07/01	11	62.65	1	62.40	63.50	10	2,469	0.40%
2019/06/27	6	62.32	46	62.66	62.00	-40	2,459	-1.63%
2019/06/26	7	61.66	17	62.31	63.20	-10	2,436	-0.41%
2019/06/25	20	60.76	3	60.20	60.40	17	2,415	0.70%
2019/06/24	36	59.93	4	59.85	59.90	32	2,482	1.29%
2019/06/21	0	0.00	21	60.59	60.20	-21	2,505	-0.84%
2019/06/20	0	0.00	36	61.14	60.90	-36	2,493	-1.44%
2019/06/19	46	61.17	6	60.72	61.20	40	2,499	1.60%
2019/06/18	2	60.95	32	61.13	60.10	-30	2,496	-1.20%
2019/06/17	96	59.80	35	60.03	60.10	61	2,446	2.49%
2019/06/14	0	0.00	10	60.03	59.70	-10	2,436	-0.41%
2019/06/13	16	61.39	42	61.76	60.30	-26	2,426	-1.07%
2019/06/12	39	59.46	4	60.15	60.80	35	2,370	1.48%
2019/06/11	12	60.06	4	61.38	58.40	8	2,334	0.34%
2019/06/10	3	59.20	11	59.55	59.80	-8	2,272	-0.35%
2019/06/06	1	58.70	2	58.15	59.00	-1	2,229	-0.04%
2019/06/05	32	57.63	3	58.00	57.70	29	2,219	1.31%
2019/06/04	3	58.00	13	56.19	57.60	-10	2,228	-0.45%
2019/05/31	12	59.33	1	58.90	56.80	11	2,215	0.50%
2019/05/30	5	57.94	8	57.44	58.90	-3	2,160	-0.14%
2019/05/29	6	57.95	0	0.00	56.80	6	2,146	0.28%
2019/05/28	35	56.51	33	56.85	56.30	2	2,125	0.09%
2019/05/27	10	55.50	13	53.86	57.20	-3	2,102	-0.14%
2019/05/24	2	52.30	2	52.60	52.80	0	2,063	0.00%
2019/05/23	10	51.90	16	51.31	51.90	-6	2,045	-0.29%
2019/05/22	0	0.00	51	54.35	52.90	-51	2,017	-2.53%
2019/05/21	17	53.40	70	53.82	53.80	-53	1,992	-2.66%
2019/05/20	34	54.15	24	53.95	54.20	10	1,976	0.51%
2019/05/17	16	55.03	2	54.95	55.10	14	1,947	0.72%
2019/05/16	30	55.79	12	57.32	54.30	18	1,901	0.95%
2019/05/15	21	56.46	33	55.96	55.90	-12	1,824	-0.66%
2019/05/14	39	55.44	6	56.13	57.00	33	1,782	1.85%
2019/05/13	0	0.00	4	54.28	53.50	-4	1,710	-0.23%
2019/05/10	40	54.01	45	56.06	55.00	-5	1,684	-0.30%
2019/05/09	76	56.88	185	58.08	54.50	-109	1,567	-6.96%	大賣/鉅額交易
2019/05/08	166	55.41	43	55.26	57.10	123	1,391	8.84%	大買/鉅額交易
2019/05/07	5	53.20	7	53.21	52.00	-2	1,264	-0.16%
2019/05/06	0	0.00	6	50.23	50.50	-6	1,213	-0.49%
2019/05/03	0	0.00	4	48.85	48.95	-4	1,206	-0.33%
2019/05/02	2	47.83	10	48.29	49.00	-8	1,203	-0.66%
2019/04/30	4	46.74	2	47.13	47.35	2	1,199	0.17%
2019/04/29	14	46.94	1	46.25	46.25	13	1,201	1.08%
2019/04/26	0	0.00	1	48.95	48.95	-1	1,205	-0.08%
2019/04/25	1	49.40	2	49.83	49.90	-1	1,213	-0.08%
2019/04/24	0	0.00	30	49.82	49.65	-30	1,226	-2.45%
2019/04/23	12	50.11	82	50.24	49.85	-70	1,223	-5.72%
2019/04/22	34	49.22	0	0.00	48.80	34	1,194	2.85%
2019/04/19	55	49.35	1	49.10	49.10	54	1,189	4.54%
2019/04/18	12	48.93	0	0.00	48.85	12	1,180	1.02%
2019/04/17	6	50.53	13	50.88	50.60	-7	1,163	-0.60%
2019/04/16	11	51.24	3	50.17	51.50	8	1,150	0.70%
2019/04/15	21	49.30	1	49.75	48.80	20	1,115	1.79%
2019/04/12	42	51.15	3	51.37	50.10	39	1,100	3.54%
2019/04/11	13	50.50	1	50.50	50.30	12	1,076	1.11%
2019/04/10	5	50.88	5	50.50	50.00	0	1,055	0.00%
2019/04/09	3	49.25	0	0.00	49.25	3	1,004	0.30%
2019/04/08	0	0.00	1	48.80	48.30	-1	983	-0.10%
2019/04/03	2	45.15	3	47.00	47.40	-1	959	-0.10%
2019/04/02	10	45.55	0	0.00	45.80	10	937	1.07%
2019/04/01	0	0.00	1	46.00	46.05	-1	930	-0.11%
2019/03/29	0	0.00	1	45.40	46.20	-1	922	-0.11%
2019/03/28	0	0.00	11	46.08	44.60	-11	911	-1.21%
2019/03/27	14	47.43	7	46.91	45.60	7	890	0.79%
2019/03/26	0	0.00	4	42.53	44.10	-4	811	-0.49%
2019/03/22	13	43.03	10	43.85	42.55	3	779	0.39%
2019/03/21	10	43.03	1	43.40	43.05	9	761	1.18%
2019/03/20	3	41.67	0	0.00	41.45	3	735	0.41%
2019/03/18	4	42.48	2	43.38	42.40	2	719	0.28%
2019/03/15	0	0.00	2	43.50	43.25	-2	708	-0.28%
2019/03/14	2	42.45	13	42.54	42.90	-11	662	-1.66%
2019/03/13	13	42.57	16	42.18	42.00	-3	658	-0.46%
2019/03/12	7	41.06	0	0.00	41.05	7	613	1.14%
2019/03/08	4	43.14	5	42.99	42.40	-1	594	-0.17%
2019/03/07	3	43.08	6	43.53	42.60	-3	563	-0.53%
2019/03/06	3	43.65	4	43.16	43.40	-1	538	-0.19%
2019/03/05	1	44.00	23	43.70	41.90	-22	511	-4.30%
2019/03/04	23	42.99	3	42.32	43.85	20	454	4.40%
2019/02/27	2	40.30	10	39.93	39.90	-8	411	-1.94%
2019/02/25	8	37.56	0	0.00	37.55	8	366	2.18%
2019/02/22	0	0.00	15	37.95	37.75	-15	366	-4.09%
2019/02/21	0	0.00	5	38.50	38.25	-5	366	-1.37%
2019/02/20	4	38.13	0	0.00	38.25	4	366	1.09%
2019/02/19	13	37.78	0	0.00	37.85	13	366	3.55%
2019/02/18	0	0.00	1	37.35	37.20	-1	365	-0.27%
2019/02/15	1	37.25	0	0.00	36.75	1	368	0.27%
2019/02/14	0	0.00	1	37.40	37.35	-1	371	-0.27%
2019/02/13	0	0.00	5	37.06	37.15	-5	379	-1.32%
2019/02/12	5	36.76	2	36.88	36.90	3	385	0.78%
2019/02/11	0	0.00	1	37.50	37.15	-1	393	-0.25%
2019/01/30	1	37.45	0	0.00	37.90	1	401	0.25%
2019/01/21	0	0.00	3	39.22	38.90	-3	492	-0.61%
2019/01/18	3	39.60	3	39.57	39.65	0	499	0.00%
2019/01/17	2	39.13	25	39.43	38.95	-23	496	-4.63%
2019/01/16	1	39.15	12	38.80	39.00	-11	500	-2.20%
2019/01/15	4	37.58	0	0.00	37.70	4	521	0.77%
2019/01/14	0	0.00	4	37.03	36.80	-4	533	-0.75%
2019/01/11	0	0.00	2	37.15	37.00	-2	561	-0.36%
2019/01/09	12	37.11	7	37.10	37.20	5	628	0.79%
2019/01/08	12	36.75	1	36.80	36.80	11	662	1.66%
2019/01/07	16	36.04	0	0.00	36.30	16	690	2.32%
2019/01/04	1	35.70	3	35.30	35.50	-2	744	-0.27%
2019/01/03	2	36.75	4	36.80	36.05	-2	796	-0.25%
2019/01/02	2	37.08	0	0.00	36.85	2	928	0.22%
2018/12/27	0	0.00	2	37.20	36.35	-2	1,001	-0.20%
2018/12/26	3	37.30	0	0.00	36.30	3	1,015	0.30%
2018/12/25	1	37.00	5	37.60	36.30	-4	1,036	-0.39%
2018/12/24	0	0.00	11	37.73	37.60	-11	1,040	-1.06%
2018/12/22	2	38.05	4	38.61	37.80	-2	1,057	-0.19%
2018/12/21	8	36.19	20	36.12	37.10	-12	1,082	-1.11%
2018/12/20	0	0.00	22	36.06	35.95	-22	1,182	-1.86%
2018/12/19	2	37.15	0	0.00	37.25	2	1,195	0.17%
2018/12/18	1	37.65	3	38.32	37.65	-2	1,209	-0.17%
2018/12/17	0	0.00	4	39.00	38.50	-4	1,289	-0.31%
2018/12/13	2	38.93	10	39.13	38.80	-8	1,367	-0.59%
2018/12/12	0	0.00	10	39.21	39.00	-10	1,423	-0.70%
2018/12/11	1	38.85	1	38.95	38.85	0	1,540	0.00%
2018/12/10	3	38.75	7	38.40	38.55	-4	1,581	-0.25%
2018/12/07	18	38.18	1	38.30	38.30	17	1,587	1.07%
2018/12/06	8	39.12	60	38.39	37.50	-52	1,586	-3.28%
2018/12/05	3	39.97	0	0.00	40.00	3	1,582	0.19%
2018/12/04	4	40.90	1	40.70	40.70	3	1,581	0.19%
2018/12/03	0	0.00	4	41.55	41.40	-4	1,577	-0.25%
2018/11/30	6	40.67	7	40.78	40.70	-1	1,570	-0.06%
2018/11/29	9	40.78	2	40.95	40.60	7	1,567	0.45%
2018/11/28	23	40.73	2	40.75	40.50	21	1,562	1.34%
2018/11/27	12	39.47	7	39.69	39.75	5	1,558	0.32%
2018/11/26	28	39.83	5	39.85	39.65	23	1,566	1.47%
2018/11/23	14	39.52	10	40.01	39.25	4	1,564	0.26%
2018/11/22	51	41.20	16	41.53	40.55	35	1,558	2.25%
2018/11/21	7	40.27	0	0.00	40.40	7	1,540	0.45%
2018/11/19	9	40.27	2	39.95	40.30	7	1,536	0.46%
2018/11/16	3	39.58	1	40.65	39.50	2	1,535	0.13%
2018/11/15	3	40.03	5	39.93	40.10	-2	1,530	-0.13%
2018/11/14	0	0.00	10	39.69	39.55	-10	1,527	-0.65%
2018/11/13	9	37.97	0	0.00	39.25	9	1,522	0.59%
2018/11/12	0	0.00	29	39.36	38.50	-29	1,517	-1.91%
2018/11/09	0	0.00	2	39.30	38.35	-2	1,510	-0.13%
2018/11/08	3	39.22	23	40.62	39.45	-20	1,503	-1.33%
2018/11/07	22	39.69	16	39.04	40.35	6	1,492	0.40%
2018/11/06	12	38.09	16	38.84	38.45	-4	1,482	-0.27%
2018/11/05	5	38.39	4	38.59	38.55	1	1,472	0.07%
2018/11/02	25	38.09	26	37.88	37.60	-1	1,465	-0.07%
2018/11/01	9	36.37	83	36.97	37.05	-74	1,453	-5.09%
2018/10/31	0	0.00	77	36.23	36.90	-77	1,438	-5.35%
2018/10/30	127	34.63	2	34.20	34.00	125	1,416	8.82%	大買/鉅額交易
2018/10/29	19	37.68	0	0.00	37.35	19	1,376	1.38%
2018/10/26	0	0.00	20	41.09	40.65	-20	1,355	-1.48%
2018/10/25	6	40.49	8	42.15	42.15	-2	1,340	-0.15%
2018/10/24	0	0.00	17	42.46	42.00	-17	1,322	-1.29%
2018/10/23	27	43.63	1	42.70	41.75	26	1,306	1.99%
2018/10/22	4	45.70	1	45.30	45.55	3	1,265	0.24%
2018/10/19	8	44.10	14	45.15	46.15	-6	1,247	-0.48%
2018/10/18	23	44.76	20	44.85	45.10	3	1,219	0.25%
2018/10/17	8	44.93	6	45.78	45.15	2	1,195	0.17%
2018/10/16	4	45.50	9	45.39	45.35	-5	1,150	-0.43%
2018/10/15	10	47.41	29	47.95	47.00	-19	1,114	-1.70%
2018/10/12	23	46.82	5	46.99	46.40	18	1,083	1.66%
2018/10/11	31	49.72	36	49.26	49.35	-5	1,027	-0.49%
2018/10/09	25	51.34	33	50.84	52.10	-8	971	-0.82%
2018/10/08	45	48.44	9	48.52	49.00	36	835	4.31%
2018/10/05	3	46.38	14	45.44	45.60	-11	784	-1.40%
2018/10/04	17	45.08	2	45.20	45.60	15	763	1.96%
2018/10/03	8	45.72	1	45.55	44.50	7	743	0.94%
2018/10/02	0	0.00	1	48.10	47.70	-1	714	-0.14%
2018/10/01	4	47.73	0	0.00	48.60	4	705	0.57%
2018/09/28	13	48.01	7	48.00	48.00	6	685	0.88%
2018/09/27	17	47.96	14	49.22	47.30	3	653	0.46%
2018/09/26	20	45.69	1	46.60	46.25	19	547	3.47%
2018/09/25	1	45.60	1	44.60	45.50	0	527	0.00%
2018/09/21	2	45.00	18	45.19	45.60	-16	510	-3.14%
2018/09/19	10	45.67	25	45.31	45.35	-15	392	-3.82%
2018/09/18	31	44.85	2	45.45	45.00	29	350	8.28%
2018/09/17	64	44.44	65	43.70	44.50	-1	293	-0.34%
2018/09/14	3	40.42	1	41.00	41.00	2	175	1.14%
2018/09/13	0	0.00	2	37.75	37.30	-2	134	-1.49%
2018/09/03	27	36.92	2	37.80	37.30	25	159	15.67%
2018/08/31	2	38.20	1	38.15	37.55	1	157	0.63%
2018/08/20	0	0.00	1	33.80	33.90	-1	198	-0.50%
2018/08/17	0	0.00	2	33.30	33.25	-2	231	-0.86%
2018/08/16	2	31.80	2	33.80	32.00	0	236	0.00%
2018/07/12	2	35.55	0	0.00	35.35	2	416	0.48%
2018/07/06	1	35.00	0	0.00	35.30	1	420	0.24%
2018/07/05	2	35.50	5	35.05	35.05	-3	421	-0.71%
2018/07/02	4	37.39	0	0.00	36.95	4	442	0.90%
2018/06/29	0	0.00	1	36.90	37.40	-1	445	-0.22%
2018/06/13	0	0.00	1	40.05	40.50	-1	440	-0.23%
2018/06/04	0	0.00	10	40.08	40.05	-10	408	-2.45%
2018/05/31	0	0.00	1	39.80	39.50	-1	402	-0.25%
2018/05/30	0	0.00	5	39.30	39.25	-5	395	-1.27%
2018/05/25	15	41.37	0	0.00	40.50	15	367	4.08%
2018/05/24	1	40.05	1	39.90	40.00	0	334	0.00%
2018/05/18	1	40.90	1	40.80	40.60	0	302	0.00%
2018/05/17	12	42.40	12	42.48	42.65	0	249	0.00%
2018/04/11	2	37.80	0	0.00	38.50	2	307	0.65%
2018/04/09	0	0.00	7	40.00	38.15	-7	359	-1.95%
2018/04/03	7	37.20	0	0.00	38.65	7	378	1.85%
2018/03/29	0	0.00	2	36.90	36.20	-2	366	-0.55%
2018/03/28	0	0.00	1	37.55	36.55	-1	362	-0.28%
2018/03/27	1	36.10	0	0.00	35.70	1	350	0.29%
2018/03/20	2	35.70	0	0.00	35.70	2	347	0.58%
2018/03/19	1	36.35	0	0.00	35.75	1	347	0.29%
2018/03/12	1	35.45	0	0.00	35.70	1	347	0.29%
2018/03/08	1	34.85	5	34.63	34.70	-4	360	-1.11%
2018/03/07	1	34.85	0	0.00	34.65	1	360	0.28%
2018/03/06	0	0.00	2	35.05	34.75	-2	362	-0.55%
2018/03/05	0	0.00	1	35.05	35.00	-1	366	-0.27%
2018/03/02	2	35.55	0	0.00	35.30	2	370	0.54%
2018/02/27	6	36.45	0	0.00	35.70	6	373	1.60%
2018/02/23	0	0.00	1	36.10	35.85	-1	377	-0.27%
2018/02/12	1	34.15	0	0.00	34.00	1	378	0.26%
2018/02/09	0	0.00	1	33.60	34.10	-1	376	-0.27%
2018/02/08	0	0.00	1	36.10	35.80	-1	372	-0.27%
2018/02/07	1	36.15	0	0.00	36.05	1	371	0.27%
2018/02/06	2	36.08	0	0.00	35.05	2	370	0.54%
2018/02/05	0	0.00	1	39.00	38.90	-1	371	-0.27%
2018/01/30	0	0.00	1	41.00	40.40	-1	409	-0.24%
2018/01/29	0	0.00	1	41.25	40.85	-1	405	-0.25%
2018/01/25	0	0.00	1	41.45	40.90	-1	391	-0.26%
2018/01/23	0	0.00	2	43.30	41.90	-2	378	-0.53%
2018/01/18	9	43.96	5	44.52	43.00	4	360	1.11%
2018/01/10	0	0.00	2	41.25	41.20	-2	312	-0.64%
2018/01/05	0	0.00	1	42.50	42.15	-1	299	-0.33%
2018/01/03	1	43.50	7	43.41	42.70	-6	289	-2.08%
2018/01/02	1	41.85	1	42.00	42.00	0	240	0.00%