宜特 (3289)-元大券商分點個股進出

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

宜特

(3289)

可現股當沖

股價
143.5
漲跌
▲1.0
漲幅
+0.70%
成交量
931張
產業
上櫃其他電子類股
354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

宜特 (3289)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/12/03	19	144.61	19	145.73	143.50	0.1	2,519	0.00%
2024/12/02	5	143.20	11	143.13	142.50	-6	2,565	-0.23%
2024/11/29	7.8	140.89	8.6	140.32	143.00	-0.8	2,592	-0.03%
2024/11/28	13	139.27	14.1	139.42	140.00	-1.1	2,630	-0.04%
2024/11/27	10	142.10	9.4	143.49	142.00	0.6	2,706	0.02%
2024/11/26	8	146.25	8.2	146.82	145.50	-0.2	2,739	-0.01%
2024/11/25	116.1	148.28	7	147.38	148.50	109.2	2,747	3.97%	大買/鉅額交易
2024/11/22	16	144.28	14.3	145.26	144.50	1.7	2,777	0.06%
2024/11/21	9.2	144.56	10.6	144.54	144.50	-1.4	2,802	-0.05%
2024/11/20	21	143.24	17.1	144.85	143.00	3.9	2,843	0.14%
2024/11/19	4.2	147.55	7.3	147.49	147.50	-3.1	2,868	-0.11%
2024/11/18	30.2	145.67	28.3	146.79	145.00	1.8	2,904	0.06%
2024/11/15	28.2	148.17	33.8	149.11	149.50	-5.6	2,927	-0.19%
2024/11/14	32.3	148.63	30.8	149.46	147.00	1.5	2,997	0.05%
2024/11/13	40.7	152.65	42.6	153.15	152.00	-1.9	3,047	-0.06%
2024/11/12	252.9	151.41	260.9	152.52	153.00	-8.1	3,157	-0.26%	大買/大賣/
2024/11/11	17.1	163.74	16.5	164.30	163.00	0.6	3,146	0.02%
2024/11/08	31.1	164.10	60.8	166.63	163.50	-29.7	3,251	-0.91%
2024/11/07	25	169.82	48.1	169.85	169.00	-23.1	3,298	-0.70%
2024/11/06	69.3	172.51	68.2	171.13	169.00	1.1	3,302	0.03%
2024/11/05	152.5	176.56	136.6	177.12	171.50	15.9	3,292	0.48%	大買/大賣/
2024/11/04	35.1	193.05	65.4	191.48	188.50	-30.4	3,226	-0.94%
2024/11/01	32.7	192.08	29.1	192.63	193.50	3.6	3,231	0.11%
2024/10/30	13.7	188.74	33.7	189.14	188.50	-20	3,213	-0.62%
2024/10/29	25.9	186.90	30.1	186.47	189.00	-4.3	3,218	-0.13%
2024/10/28	40.4	184.36	28	184.56	182.50	12.4	3,187	0.39%
2024/10/25	34.3	190.02	39.3	191.19	188.00	-5	3,172	-0.16%
2024/10/24	18.9	192.23	22.1	192.55	189.00	-3.2	3,164	-0.10%
2024/10/23	78.3	196.08	76.4	196.20	196.50	1.8	3,147	0.06%
2024/10/22	534.3	196.34	166.5	196.37	192.50	367.8	3,118	11.79%	大買/大賣/鉅額交易
2024/10/21	79.9	191.37	78.7	191.15	191.00	1.2	3,050	0.04%
2024/10/18	100.1	187.01	88.3	187.43	187.00	11.8	3,023	0.39%
2024/10/17	66.8	186.62	71	186.42	185.50	-4.2	2,995	-0.14%
2024/10/16	164.9	186.86	222.9	185.95	182.00	-58	2,975	-1.95%	大買/大賣/
2024/10/15	348.1	190.80	303	191.05	187.00	45.1	2,933	1.54%	大買/大賣/
2024/10/14	322.7	182.74	269.8	182.22	186.00	53	2,831	1.87%	大買/大賣/
2024/10/11	114.5	177.88	110.2	179.08	176.50	4.3	2,772	0.15%	大買/大賣/
2024/10/09	21.9	173.30	19.4	173.99	174.00	2.5	2,753	0.09%
2024/10/08	60.9	172.45	62.7	173.96	175.00	-1.8	2,749	-0.06%
2024/10/07	41.1	169.80	39.6	170.57	172.00	1.5	2,745	0.06%
2024/10/04	34.1	163.87	27.5	163.75	164.50	6.6	2,774	0.24%
2024/10/01	21.6	164.46	21.3	165.19	165.50	0.3	2,804	0.01%
2024/09/30	12	165.54	12.5	165.41	164.50	-0.5	2,824	-0.02%
2024/09/27	43.4	170.40	50.6	169.75	166.50	-7.2	2,850	-0.25%
2024/09/26	38	172.80	40	172.74	173.50	-2	2,860	-0.07%
2024/09/25	99.1	176.11	100.8	177.40	171.00	-1.7	2,941	-0.06%
2024/09/24	85.8	173.89	61	174.50	175.50	24.8	2,944	0.84%
2024/09/23	59	174.60	61	174.20	174.50	-2	2,994	-0.07%
2024/09/20	115.2	174.26	129	175.31	174.50	-13.8	3,247	-0.42%	大買/大賣/
2024/09/19	266.4	172.06	254.3	171.85	177.00	12	3,347	0.36%	大買/大賣/
2024/09/18	505.1	169.83	479.9	170.13	168.00	25.2	3,401	0.74%	大買/大賣/
2024/09/16	199	166.29	357	166.72	164.50	-158	3,341	-4.73%	大買/大賣/鉅額交易
2024/09/13	112	164.70	95.2	164.18	167.50	16.8	3,275	0.51%	大買/
2024/09/12	76	157.51	78.7	157.15	157.00	-2.7	3,123	-0.09%
2024/09/11	170	154.50	184	153.90	153.50	-14	3,101	-0.45%	大買/大賣/
2024/09/10	267	155.36	186	153.73	152.50	81	3,053	2.65%	大買/大賣/
2024/09/09	113	150.44	44	150.40	153.50	69	3,050	2.26%	大買/
2024/09/06	41	148.95	42.7	150.90	148.50	-1.7	3,059	-0.06%
2024/09/05	29.7	153.79	34	152.63	150.50	-4.3	3,073	-0.14%
2024/09/04	156.1	147.81	155	147.95	151.50	1.1	3,082	0.04%	大買/大賣/
2024/09/03	164	157.88	175	158.27	158.00	-11	3,111	-0.35%	大買/大賣/
2024/09/02	64	162.03	72	163.06	163.00	-8	3,115	-0.26%
2024/08/30	161.1	160.40	100	160.59	160.50	61.1	3,123	1.96%	大買/
2024/08/29	285.4	159.83	261	160.62	159.00	24.4	3,141	0.78%	大買/大賣/
2024/08/28	44	155.28	39	155.59	156.00	5	3,066	0.16%
2024/08/27	30	149.95	26.5	150.10	151.00	3.5	3,036	0.12%
2024/08/26	54	153.12	48.1	155.49	150.00	5.9	3,030	0.19%
2024/08/23	70	154.68	52	154.87	155.50	18	2,999	0.60%
2024/08/22	92	157.32	62	157.47	157.00	30	2,977	1.01%
2024/08/21	83	156.45	88	156.01	155.50	-5	2,939	-0.17%
2024/08/20	91	154.74	84	154.99	155.00	7	2,913	0.24%
2024/08/19	99	151.27	111.7	150.95	151.00	-12.7	2,884	-0.44%	大賣/
2024/08/16	232.1	153.28	221.6	152.81	152.00	10.4	2,855	0.37%	大買/大賣/
2024/08/15	135	147.63	150.2	147.84	148.00	-15.2	2,779	-0.55%	大買/大賣/
2024/08/14	340	143.02	330.3	143.72	148.00	9.7	2,721	0.36%	大買/大賣/
2024/08/13	149	137.80	212.5	137.94	136.50	-63.5	2,604	-2.44%	大買/大賣/
2024/08/12	356	137.28	355.3	137.21	141.00	0.7	2,553	0.03%	大買/大賣/
2024/08/09	281	134.64	277.1	133.48	134.50	3.9	2,455	0.16%	大買/大賣/
2024/08/08	38	126.64	56.3	127.12	124.00	-18.3	2,402	-0.76%
2024/08/07	168	126.52	134	126.20	129.00	34	2,412	1.41%	大買/大賣/
2024/08/06	69	115.49	120.2	118.72	117.50	-51.2	2,395	-2.14%	大賣/
2024/08/05	27	121.46	39.6	122.27	119.00	-12.6	2,383	-0.53%
2024/08/02	11	135.91	18.3	135.05	132.00	-7.3	2,366	-0.31%
2024/08/01	44	140.73	49.2	141.26	140.50	-5.2	2,376	-0.22%
2024/07/31	3	135.17	7.1	134.09	134.00	-4.1	2,430	-0.17%
2024/07/30	19	133.03	18.9	133.09	134.50	0.1	2,495	0.01%
2024/07/29	13	132.50	12.3	135.50	131.00	0.7	2,531	0.03%
2024/07/26	32	134.17	32.8	134.11	136.00	-0.8	2,618	-0.03%
2024/07/23	7	137.71	14	138.86	139.00	-7	2,813	-0.25%
2024/07/22	31	135.95	35.9	136.25	135.50	-4.9	2,904	-0.17%
2024/07/19	16.1	141.87	16.6	141.60	141.00	-0.5	2,902	-0.02%
2024/07/18	30.1	141.72	43.9	141.70	142.50	-13.9	2,914	-0.48%
2024/07/17	1	147.50	115.6	146.59	147.50	-114.6	2,911	-3.94%	大賣/鉅額交易
2024/07/16	13	148.46	9.8	149.28	146.50	3.2	2,933	0.11%
2024/07/15	9	152.67	11	151.09	149.50	-2	2,992	-0.07%
2024/07/12	28.2	149.69	38.6	150.77	150.50	-10.5	3,022	-0.35%
2024/07/11	45	156.03	44.3	156.49	157.00	0.7	3,049	0.02%
2024/07/10	16	151.06	14	152.36	151.00	1.9	3,047	0.06%
2024/07/09	34	147.01	58	147.07	148.50	-24	3,201	-0.75%
2024/07/08	136.2	151.59	204.3	151.77	151.00	-68.1	3,308	-2.06%	大買/大賣/
2024/07/05	103	154.18	31	151.14	154.00	72	3,327	2.17%	大買/
2024/07/04	36	149.99	82.9	151.92	148.00	-46.9	3,321	-1.41%
2024/07/03	66	151.04	48	151.00	152.00	18	3,327	0.54%
2024/07/02	222	153.87	114	154.89	151.50	108	3,370	3.21%	大買/大賣/鉅額交易
2024/07/01	277	158.17	357.1	158.08	156.00	-80.1	3,384	-2.37%	大買/大賣/
2024/06/28	255	152.88	197	153.12	153.00	58	3,355	1.73%	大買/大賣/
2024/06/27	183	150.50	183.9	149.98	150.50	-0.9	3,351	-0.03%	大買/大賣/
2024/06/26	998	156.52	975.5	157.48	153.00	22.5	3,306	0.68%	大買/大賣/
2024/06/25	1,012.5	150.49	594	149.17	155.50	418.6	3,037	13.78%	大買/大賣/鉅額交易
2024/06/24	543.8	147.04	557.8	148.20	141.50	-14	2,865	-0.49%	大買/大賣/
2024/06/21	251	142.07	197.8	142.42	144.00	53.2	2,742	1.94%	大買/大賣/
2024/06/20	14	135.61	30.6	134.75	135.00	-16.6	2,666	-0.62%
2024/06/19	42	131.12	23.6	131.65	131.00	18.4	2,645	0.69%
2024/06/18	22	134.16	27.9	134.87	133.50	-5.9	2,680	-0.22%
2024/06/17	41.1	138.07	135.1	138.23	135.50	-94	2,700	-3.48%	大賣/
2024/06/14	102	139.09	53.2	139.20	138.00	48.8	2,732	1.79%	大買/
2024/06/13	82.3	137.96	98	137.30	138.00	-15.7	2,752	-0.57%
2024/06/12	46	134.93	52	135.43	135.00	-6	2,737	-0.22%
2024/06/11	68	137.61	92	137.82	136.50	-24	2,747	-0.87%
2024/06/07	313	136.27	281	136.45	137.00	32	2,775	1.15%	大買/大賣/
2024/06/06	115	134.23	113	136.12	129.00	2	2,737	0.07%	大買/大賣/
2024/06/05	62.2	133.75	58	133.46	134.00	4.2	2,724	0.15%
2024/06/04	119	131.93	111.1	133.11	129.00	7.9	2,780	0.29%	大買/大賣/
2024/06/03	8	128.31	4.5	129.21	128.00	3.5	2,808	0.13%
2024/05/31	10	126.60	11.4	126.43	125.00	-1.4	2,864	-0.05%
2024/05/30	15	126.03	8	127.03	125.50	7	3,061	0.23%
2024/05/29	7	127.64	4.2	128.09	128.50	2.8	3,287	0.09%
2024/05/28	6	128.00	5.5	128.56	128.50	0.5	3,349	0.02%
2024/05/27	12	127.25	11.8	127.56	127.50	0.2	3,416	0.01%
2024/05/24	8	125.63	8.1	125.33	125.50	-0.1	3,471	0.00%
2024/05/23	28	126.36	18.6	126.31	125.50	9.5	3,520	0.27%
2024/05/22	22	128.09	9.7	128.04	127.50	12.3	3,574	0.35%
2024/05/21	9	127.11	9.9	127.94	126.50	-0.9	3,745	-0.02%
2024/05/20	20	127.58	13.7	128.06	128.00	6.3	3,866	0.16%
2024/05/17	15	127.73	4.3	127.77	128.00	10.7	3,944	0.27%
2024/05/16	18	128.33	18.1	128.51	127.00	-0.1	3,996	0.00%
2024/05/15	23	128.83	22.7	129.31	128.00	0.3	4,154	0.01%
2024/05/14	52.1	127.49	51.3	127.79	129.50	0.7	4,320	0.02%
2024/05/13	33	125.71	44.5	126.54	125.00	-11.5	4,451	-0.26%
2024/05/10	15.1	129.30	18.7	129.32	129.00	-3.7	4,635	-0.08%
2024/05/09	11.1	130.95	14.2	132.68	129.50	-3.1	4,809	-0.07%
2024/05/08	28	133.48	31	134.63	133.00	-3	4,905	-0.06%
2024/05/07	28	132.23	22	132.70	132.50	6	5,037	0.12%
2024/05/06	105.1	135.20	91.7	135.22	133.00	13.4	5,029	0.27%	大買/
2024/05/03	98.1	141.06	189.1	141.15	140.00	-91	4,957	-1.84%	大賣/
2024/05/02	58	142.10	66	142.62	144.00	-8	4,902	-0.16%
2024/04/30	326	144.88	202	145.45	145.00	124	4,870	2.55%	大買/大賣/鉅額交易
2024/04/29	708	141.86	682.2	141.81	145.50	25.8	4,784	0.54%	大買/大賣/
2024/04/26	142.1	131.63	149	132.54	134.00	-6.9	4,599	-0.15%	大買/大賣/
2024/04/25	80	123.63	78	123.73	123.50	2	4,520	0.04%
2024/04/24	193	124.68	32	124.33	125.00	161	4,512	3.57%	大買/鉅額交易
2024/04/23	44	119.74	43.7	119.84	120.50	0.3	4,505	0.01%
2024/04/22	89	119.84	79.6	120.69	117.00	9.4	4,535	0.21%
2024/04/19	165.2	122.59	167.4	122.90	122.50	-2.2	4,547	-0.05%	大買/大賣/
2024/04/18	87	130.74	94.4	131.17	129.50	-7.4	4,498	-0.16%
2024/04/17	178	133.27	175.8	133.60	134.50	2.2	4,462	0.05%	大買/大賣/
2024/04/16	64	126.46	74	127.13	127.50	-10	4,403	-0.23%
2024/04/15	217	134.74	210.2	135.88	129.50	6.8	4,360	0.16%	大買/大賣/
2024/04/12	151	134.94	152	135.34	138.50	-1	4,187	-0.02%	大買/大賣/
2024/04/11	112	128.83	74.6	128.22	127.00	37.4	4,055	0.92%	大買/
2024/04/10	25	132.80	46	133.41	130.00	-21	3,983	-0.53%
2024/04/09	27	131.72	47.8	132.35	132.00	-20.8	3,950	-0.53%
2024/04/08	210	133.71	256.6	133.31	133.50	-46.6	3,914	-1.19%	大買/大賣/
2024/04/03	251	133.67	255	133.92	132.50	-4	3,837	-0.10%	大買/大賣/
2024/04/02	313	132.69	271	132.84	132.00	42	3,768	1.11%	大買/大賣/
2024/04/01	211	128.41	210.6	127.91	129.00	0.4	3,688	0.01%	大買/大賣/
2024/03/29	141	124.54	147.1	124.64	123.50	-6.1	3,630	-0.17%	大買/大賣/
2024/03/28	40	122.41	42.6	122.43	123.00	-2.6	3,592	-0.07%
2024/03/27	13	120.12	12.7	120.30	119.50	0.3	3,578	0.01%
2024/03/26	180	121.18	81.7	121.60	119.00	98.3	3,576	2.75%	大買/
2024/03/25	23	121.65	43	121.57	122.00	-20	3,553	-0.56%
2024/03/22	22	119.57	20.5	120.02	120.50	1.5	3,557	0.04%
2024/03/21	128.2	119.48	111	119.65	119.00	17.2	3,558	0.48%	大買/大賣/
2024/03/20	71.1	121.99	70.8	122.25	120.00	0.3	3,571	0.01%
2024/03/19	364	127.15	243	127.29	124.00	121	3,541	3.42%	大買/大賣/鉅額交易
2024/03/18	97	122.19	91.5	122.27	124.00	5.5	3,480	0.16%
2024/03/15	38	116.78	41.8	117.24	116.00	-3.8	3,429	-0.11%
2024/03/14	119.2	116.45	123.7	117.04	117.00	-4.5	3,423	-0.13%	大買/大賣/
2024/03/13	89.2	122.63	89.2	123.80	119.00	0	3,390	0.00%
2024/03/12	52	127.23	52.6	127.21	127.00	-0.6	3,337	-0.02%
2024/03/11	104	126.25	105	126.16	124.00	-1	3,309	-0.03%	大買/大賣/
2024/03/08	379.2	127.33	388.4	127.28	125.50	-9.2	3,264	-0.28%	大買/大賣/
2024/03/07	288.2	133.52	267	134.16	129.50	21.2	3,175	0.67%	大買/大賣/
2024/03/06	136	131.88	137.2	131.69	135.00	-1.2	3,100	-0.04%	大買/大賣/
2024/03/05	556.2	135.10	538	135.29	133.50	18.2	3,043	0.60%	大買/大賣/
2024/03/04	559	136.44	621.1	136.96	141.00	-62.1	2,840	-2.19%	大買/大賣/
2024/03/01	156	131.34	143.1	131.45	128.50	12.9	2,607	0.50%	大買/大賣/
2024/02/29	188	131.64	179.9	131.04	131.00	8.2	2,548	0.32%	大買/大賣/
2024/02/27	136	128.94	141.6	129.41	128.00	-5.6	2,481	-0.23%	大買/大賣/
2024/02/26	111	131.11	97.8	131.13	133.00	13.3	2,439	0.54%	大買/
2024/02/23	113.6	131.74	180.7	131.55	130.50	-67.1	2,410	-2.78%	大買/大賣/
2024/02/22	603.2	132.31	521.6	132.42	134.00	81.6	2,349	3.47%	大買/大賣/
2024/02/21	318	128.77	259.2	129.21	126.00	58.9	2,169	2.71%	大買/大賣/
2024/02/20	229.2	125.80	356	125.76	126.50	-126.8	2,056	-6.17%	大買/大賣/鉅額交易
2024/02/19	166.2	128.54	152	128.69	129.50	14.2	1,975	0.72%	大買/大賣/
2024/02/16	502.3	134.38	579	134.26	131.50	-76.7	1,926	-3.98%	大買/大賣/
2024/02/15	587.4	130.14	555.2	130.55	136.00	32.2	1,766	1.82%	大買/大賣/
2024/02/05	442	124.33	448.1	124.83	126.00	-6.1	1,597	-0.38%	大買/大賣/
2024/02/02	719.6	120.39	690.6	121.52	123.00	29	1,456	1.99%	大買/大賣/
2024/02/01	552	114.76	485.2	114.60	117.50	66.9	1,250	5.34%	大買/大賣/
2024/01/31	314	106.67	343	106.95	108.50	-29	1,071	-2.71%	大買/大賣/
2024/01/30	458.1	105.21	351	104.72	106.50	107.1	972	11.01%	大買/大賣/鉅額交易
2024/01/29	7	97.11	10	97.03	97.50	-3	837	-0.36%
2024/01/26	0	0.00	1.2	94.33	94.30	-1.2	827	-0.15%
2024/01/25	3	96.67	1.8	96.96	95.60	1.2	828	0.14%
2024/01/24	22	97.62	4	97.88	98.00	18	820	2.19%
2024/01/23	11	97.17	2	97.00	97.70	9	822	1.09%
2024/01/22	6	96.37	7.2	96.70	97.60	-1.2	814	-0.15%
2024/01/19	33	96.39	33.1	96.79	94.20	-0.1	797	-0.02%
2024/01/18	8.2	94.20	7	94.34	93.70	1.2	781	0.15%
2024/01/17	10	95.79	12	95.52	95.20	-2	776	-0.26%
2024/01/16	63.1	97.19	68	97.59	96.50	-5	768	-0.64%
2024/01/15	40	96.46	33	96.09	98.00	7	730	0.96%
2024/01/12	23	93.24	17	93.15	93.20	6	689	0.87%
2024/01/11	14	91.96	13.1	91.83	91.20	0.9	675	0.13%
2024/01/10	4	90.40	4	90.45	90.20	0	693	0.00%
2024/01/09	2	90.15	3	90.57	91.00	-1	704	-0.14%
2024/01/08	1	90.40	2.1	90.66	90.50	-1.1	715	-0.15%
2024/01/05	2	90.20	4	90.23	90.10	-2	725	-0.28%
2024/01/03	6	90.98	5	90.92	91.00	1	749	0.13%
2024/01/02	2	92.25	2	92.10	92.10	0	752	0.00%
2023/12/29	0	91.70	0.8	91.48	92.50	-0.8	759	-0.10%
2023/12/28	2	91.20	1.2	91.37	91.00	0.8	767	0.10%
2023/12/27	3	91.13	0	0.00	91.20	3	775	0.39%
2023/12/26	2	91.20	6.6	91.52	91.20	-4.6	784	-0.58%
2023/12/25	4	90.83	4	91.06	91.10	0	791	0.00%
2023/12/22	8	91.36	8.2	91.51	91.00	-0.2	796	-0.02%
2023/12/21	5	92.44	5.9	92.16	92.00	-0.9	799	-0.11%
2023/12/20	6	94.07	6	93.95	94.00	0	800	0.00%
2023/12/19	16	93.96	17.9	93.34	94.50	-1.9	802	-0.23%
2023/12/18	18	92.99	17.1	93.19	93.00	0.9	832	0.10%
2023/12/15	76	93.78	77.2	93.88	93.50	-1.2	849	-0.14%
2023/12/14	4	91.05	3.4	90.47	90.40	0.6	803	0.07%
2023/12/13	4	91.00	4	90.33	90.10	0	806	0.00%
2023/12/12	4	90.58	5	90.60	90.30	-1	821	-0.12%
2023/12/11	8	90.13	11.5	90.17	90.00	-3.5	835	-0.42%
2023/12/08	5.2	91.71	7.5	91.92	91.60	-2.4	851	-0.28%
2023/12/07	12	91.03	7.3	90.66	90.20	4.7	859	0.55%
2023/12/06	11	91.20	6.3	91.42	91.40	4.7	903	0.53%
2023/12/05	4	91.75	8	91.79	91.50	-4	924	-0.44%
2023/12/04	5	93.88	5	93.76	93.20	0	935	0.00%
2023/12/01	21	93.60	20.1	94.14	93.30	0.9	952	0.10%
2023/11/30	9	94.31	11.2	94.23	95.00	-2.2	953	-0.23%
2023/11/29	4	92.58	4	92.75	92.60	0	960	0.00%
2023/11/28	1	91.70	1.1	91.54	91.90	-0.1	981	-0.01%
2023/11/27	7	92.46	9.5	92.35	91.70	-2.5	1,005	-0.25%
2023/11/24	13	91.62	10.8	91.90	91.20	2.2	1,043	0.21%
2023/11/23	27	92.69	29.8	93.33	92.50	-2.8	1,064	-0.26%
2023/11/22	22.1	92.41	15	92.58	94.50	7.1	1,083	0.66%
2023/11/21	5	89.88	3	89.60	89.80	2	1,120	0.18%
2023/11/20	4	89.85	8.2	89.65	89.40	-4.2	1,191	-0.36%
2023/11/17	8	90.29	3.6	90.59	90.00	4.4	1,215	0.36%
2023/11/16	5	89.36	4	89.43	89.50	1	1,217	0.08%
2023/11/15	8	89.49	9	88.92	89.30	-1	1,216	-0.08%
2023/11/14	4	89.25	4	88.98	89.30	0	1,228	0.00%
2023/11/13	9	89.28	8	89.11	89.60	1	1,239	0.08%
2023/11/10	7	88.34	6.6	88.57	87.90	0.4	1,234	0.03%
2023/11/09	2	88.25	2	88.60	88.90	0	1,250	0.00%
2023/11/08	2	88.90	2	89.20	89.30	0	1,268	0.00%
2023/11/07	1	89.40	1	89.70	89.70	0	1,292	0.00%
2023/11/06	1	90.40	1.2	90.25	90.30	-0.2	1,326	-0.02%
2023/11/03	5	88.06	13.1	87.66	87.60	-8.1	1,340	-0.60%
2023/11/01	5	84.40	7	84.94	85.50	-2	1,435	-0.14%
2023/10/31	12.1	84.58	14	85.89	84.10	-1.9	1,456	-0.13%
2023/10/30	3	87.07	3	86.73	87.10	0	1,544	0.00%
2023/10/27	2	85.85	2	85.50	85.50	0	1,676	0.00%
2023/10/26	3	85.33	8	85.35	85.00	-5	1,833	-0.27%
2023/10/25	4	87.45	4	87.50	87.50	0	2,099	0.00%
2023/10/24	5	86.02	10	85.84	86.20	-5	2,183	-0.23%
2023/10/23	7	86.16	7	86.86	85.90	0	2,214	0.00%
2023/10/20	14	84.49	98	83.83	85.60	-84	2,261	-3.71%
2023/10/19	6	84.72	20	85.51	85.80	-14	2,360	-0.59%
2023/10/18	65	84.20	71.6	83.87	84.10	-6.6	2,483	-0.27%
2023/10/17	7	85.90	101	86.81	85.80	-94	3,058	-3.07%	大賣/
2023/10/16	19	89.07	105	88.17	87.60	-86	3,220	-2.67%	大賣/
2023/10/13	2.2	89.03	40	89.97	89.00	-37.8	3,282	-1.15%
2023/10/12	10	89.90	26	90.16	90.20	-16	3,341	-0.48%
2023/10/11	5.9	89.58	12.1	90.58	89.00	-6.2	3,403	-0.18%
2023/10/06	3	91.10	14	91.13	91.00	-11	3,475	-0.32%
2023/10/05	5	91.56	5	91.50	91.50	0	3,640	0.00%
2023/10/04	7	90.70	8.1	90.55	90.30	-1.1	3,720	-0.03%
2023/10/03	78	92.63	4.2	92.79	91.80	73.8	3,831	1.93%
2023/10/02	61	93.68	9	93.54	94.00	52	3,934	1.32%
2023/09/28	32	91.59	3	92.13	91.40	29	4,051	0.71%
2023/09/27	5	91.20	6	90.70	91.30	-1	4,252	-0.02%
2023/09/26	10	91.42	8.2	92.30	91.20	1.8	4,419	0.04%
2023/09/25	27	94.07	6.5	94.26	93.60	20.5	4,571	0.45%
2023/09/22	27	92.31	85	92.08	93.10	-58	4,630	-1.25%
2023/09/21	129	91.10	88.1	91.21	91.50	40.9	4,663	0.88%	大買/
2023/09/20	17	94.48	41	95.39	93.80	-24	4,696	-0.51%
2023/09/19	25	97.49	35.5	98.00	97.10	-10.5	4,869	-0.21%
2023/09/18	12.1	100.10	8	100.30	99.50	4	4,911	0.08%
2023/09/15	25	102.22	56	102.15	101.50	-31	4,978	-0.62%
2023/09/14	42	101.00	18	100.53	101.00	24	4,999	0.48%
2023/09/13	16.1	96.32	19.5	96.70	97.00	-3.4	5,012	-0.07%
2023/09/12	9	97.59	9.3	97.76	97.50	-0.3	5,026	-0.01%
2023/09/11	60.1	98.50	125.2	99.79	97.50	-65.2	5,050	-1.29%	大賣/
2023/09/08	57	103.26	100.4	103.02	102.50	-43.4	5,052	-0.86%
2023/09/07	34	105.91	44.1	105.93	106.00	-10.1	5,134	-0.20%
2023/09/06	44.2	104.80	51	104.48	105.00	-6.8	5,162	-0.13%
2023/09/05	16	104.28	40	104.81	105.50	-24	5,170	-0.46%
2023/09/04	29	102.93	95	102.23	103.50	-66	5,213	-1.27%
2023/09/01	41	104.34	56.6	104.07	103.00	-15.6	5,299	-0.29%
2023/08/31	44.1	104.61	53.2	104.56	104.50	-9.1	5,292	-0.17%
2023/08/30	78.5	108.04	59.4	109.02	106.00	19.1	5,287	0.36%
2023/08/29	39	108.29	35.2	108.51	107.50	3.8	5,260	0.07%
2023/08/28	77	110.94	63.5	110.96	108.50	13.5	5,259	0.26%
2023/08/25	227	111.87	89.6	110.98	111.00	137.4	5,274	2.60%	大買/鉅額交易
2023/08/24	218	109.14	102.1	109.03	110.50	115.9	5,247	2.21%	大買/大賣/鉅額交易
2023/08/23	49	105.94	30.1	105.71	104.00	18.9	5,227	0.36%
2023/08/22	25	102.58	22.4	102.81	102.50	2.6	5,245	0.05%
2023/08/21	18	103.78	16.3	103.53	103.50	1.7	5,245	0.03%
2023/08/18	22	104.64	19.8	104.69	102.50	2.2	5,249	0.04%
2023/08/17	18	105.22	17.5	105.27	106.50	0.5	5,234	0.01%
2023/08/16	22	102.30	22.4	102.73	103.50	-0.4	5,224	-0.01%
2023/08/15	58	103.99	48.6	103.62	103.00	9.4	5,236	0.18%
2023/08/14	62	102.27	62.1	102.10	102.00	-0.1	5,229	0.00%
2023/08/11	89	104.44	79.7	104.49	103.00	9.3	5,230	0.18%
2023/08/10	60	105.89	59.6	106.32	104.50	0.4	5,229	0.01%
2023/08/09	38	112.26	26.3	112.46	111.00	11.7	5,203	0.23%
2023/08/08	120	114.54	116.4	115.01	114.50	3.6	5,194	0.07%	大買/大賣/
2023/08/07	81	113.28	79	114.13	115.50	2	5,174	0.04%
2023/08/04	26	112.23	28	111.93	113.00	-2	5,138	-0.04%
2023/08/02	288	111.90	337	111.77	110.00	-49	5,134	-0.95%	大買/大賣/
2023/08/01	346	116.53	332	116.69	115.50	14	5,051	0.28%	大買/大賣/
2023/07/31	376	116.01	408.6	115.67	112.50	-32.6	4,930	-0.66%	大買/大賣/
2023/07/28	645	114.06	610.5	114.32	117.50	34.5	4,786	0.72%	大買/大賣/
2023/07/27	232	108.46	168.9	107.85	109.00	63.1	4,531	1.39%	大買/大賣/
2023/07/26	85.1	104.60	94.7	104.81	103.50	-9.6	4,500	-0.21%
2023/07/25	135.1	107.49	136	107.94	106.50	-0.9	4,521	-0.02%	大買/大賣/
2023/07/24	371	105.64	816.6	105.69	107.00	-445.6	4,508	-9.88%	大買/大賣/鉅額交易
2023/07/21	513	109.24	876.4	108.90	108.00	-363.4	4,467	-8.13%	大買/大賣/鉅額交易
2023/07/20	1,299.1	123.79	1,477.8	124.93	114.50	-178.7	4,378	-4.08%	大買/大賣/鉅額交易
2023/07/19	450.1	122.39	408.2	122.54	127.00	41.9	3,801	1.10%	大買/大賣/
2023/07/18	213	114.83	374	114.35	115.50	-161	3,687	-4.37%	大買/大賣/鉅額交易
2023/07/17	121.7	118.20	125	118.69	119.00	-3.3	3,642	-0.09%	大買/大賣/
2023/07/14	188	116.82	166.3	117.37	117.00	21.7	3,598	0.60%	大買/大賣/
2023/07/13	185.2	116.71	201.8	116.67	117.50	-16.7	3,582	-0.47%	大買/大賣/
2023/07/12	489.5	118.87	492	119.38	114.00	-2.5	3,620	-0.07%	大買/大賣/
2023/07/11	269.1	115.56	269	115.66	117.00	0.1	3,709	0.00%	大買/大賣/
2023/07/10	281	115.24	308	115.74	115.00	-27	3,728	-0.73%	大買/大賣/
2023/07/07	255.4	114.24	241.3	114.76	114.00	14.1	3,635	0.39%	大買/大賣/
2023/07/06	297.1	115.65	306.1	115.41	116.00	-9	3,553	-0.25%	大買/大賣/
2023/07/05	502.5	114.84	527.3	114.77	114.50	-24.8	3,451	-0.72%	大買/大賣/
2023/07/04	473	106.81	327.3	106.85	110.00	145.7	3,262	4.47%	大買/大賣/鉅額交易
2023/07/03	484	101.20	395.1	100.62	103.00	88.9	3,146	2.83%	大買/大賣/
2023/06/30	82.1	95.82	81	95.80	97.20	1.1	2,999	0.04%
2023/06/29	69.1	94.36	70.1	94.01	94.80	-1	2,954	-0.03%
2023/06/28	175.1	94.53	184	94.69	93.30	-8.9	2,944	-0.30%	大買/大賣/
2023/06/27	676.5	95.23	459.8	95.93	92.40	216.7	2,919	7.42%	大買/大賣/鉅額交易
2023/06/26	58	92.73	36	93.92	92.50	22	2,783	0.79%
2023/06/21	28	92.81	65	93.23	93.80	-37	2,756	-1.34%
2023/06/20	25	90.22	31.8	90.07	90.70	-6.8	2,730	-0.25%
2023/06/19	25	92.17	25	92.26	91.90	0	2,729	0.00%
2023/06/16	41	93.71	42	93.77	93.00	-1	2,718	-0.04%
2023/06/15	15	92.67	28.7	92.58	92.30	-13.7	2,714	-0.50%
2023/06/14	42	93.02	42	93.29	92.00	0	2,731	0.00%
2023/06/13	186	93.35	193.9	93.32	91.70	-7.9	2,717	-0.29%	大買/大賣/
2023/06/12	80.5	91.46	61	92.09	90.00	19.5	2,702	0.72%
2023/06/09	7	90.07	14	90.05	90.90	-7	2,706	-0.26%
2023/06/08	67.1	89.49	33.4	90.97	88.70	33.7	2,793	1.21%
2023/06/07	140.1	91.34	77	91.18	91.90	63.1	2,810	2.24%	大買/
2023/06/06	23	87.65	29	87.55	87.10	-6	2,993	-0.20%
2023/06/05	63	88.68	17	88.54	88.60	46	3,168	1.45%
2023/06/02	9	87.72	24.4	87.54	87.60	-15.4	3,175	-0.48%
2023/06/01	20	87.90	73.5	87.88	87.90	-53.5	3,210	-1.67%
2023/05/31	98	88.56	25	88.58	89.20	73	3,219	2.27%
2023/05/30	20	87.42	31.1	87.46	86.00	-11.1	3,179	-0.35%
2023/05/29	73	86.67	40.7	86.65	86.20	32.3	3,164	1.02%
2023/05/26	26	84.13	31.3	84.16	84.10	-5.3	3,125	-0.17%
2023/05/25	5	82.30	6.1	82.96	82.90	-1.1	3,114	-0.04%
2023/05/24	7	81.73	3	81.91	81.70	4	3,143	0.13%
2023/05/23	0	0.00	2.1	82.80	82.80	-2.1	3,173	-0.07%
2023/05/22	0	0.00	4.1	82.42	82.40	-4.1	3,214	-0.13%
2023/05/19	71	81.55	10.7	81.54	81.40	60.3	3,235	1.86%
2023/05/18	6	81.18	8	81.06	81.00	-2	3,267	-0.06%
2023/05/17	15	80.51	8	80.44	80.50	7	3,282	0.21%
2023/05/16	46	79.24	29.5	79.38	79.00	16.5	3,317	0.50%
2023/05/15	19	79.34	16.6	79.61	79.10	2.4	3,462	0.07%
2023/05/12	8	81.05	8.6	80.86	81.00	-0.6	3,517	-0.02%
2023/05/11	53	80.78	86.4	80.94	80.30	-33.4	3,568	-0.94%
2023/05/10	12	82.37	10.3	83.07	81.90	1.7	3,587	0.05%
2023/05/09	14	82.75	11.1	83.13	82.50	2.9	3,665	0.08%
2023/05/08	23	84.93	11.6	85.39	84.30	11.4	3,689	0.31%
2023/05/05	6	84.82	1.2	84.60	85.70	4.8	3,699	0.13%
2023/05/04	7	84.60	10.3	84.50	84.60	-3.3	3,769	-0.09%
2023/05/03	13	84.92	12	84.92	84.70	1	3,825	0.03%
2023/05/02	57	85.14	49.9	85.11	84.70	7.1	3,908	0.18%
2023/04/28	57	81.86	52.7	81.76	83.30	4.3	3,972	0.11%
2023/04/27	30	78.22	34.6	78.06	77.80	-4.6	3,926	-0.12%
2023/04/26	58	77.85	88.8	77.83	78.30	-30.8	3,903	-0.79%
2023/04/25	50	80.51	107.8	80.48	79.90	-57.8	3,854	-1.50%	大賣/
2023/04/24	18	84.53	20.7	84.70	84.00	-2.7	3,840	-0.07%
2023/04/21	84	87.40	90.6	87.71	84.60	-6.6	3,935	-0.17%
2023/04/20	8	88.83	7.6	89.58	87.50	0.4	3,923	0.01%
2023/04/19	12	90.73	13	90.12	90.50	-1	3,921	-0.03%
2023/04/18	25	90.41	46.9	91.08	90.00	-21.9	3,938	-0.56%
2023/04/17	159	94.23	79.4	93.55	92.10	79.6	3,903	2.04%	大買/
2023/04/14	51	96.05	54	94.63	91.30	-3	3,819	-0.08%
2023/04/13	19	91.78	12.4	91.62	91.60	6.6	3,625	0.18%
2023/04/12	17	87.96	4.6	87.21	88.00	12.4	3,551	0.35%
2023/04/11	16	86.59	8	87.20	86.20	8	3,556	0.23%
2023/04/10	1	86.60	0.8	86.44	86.90	0.2	3,571	0.01%
2023/04/07	3	86.07	3.6	86.25	86.20	-0.6	3,573	-0.02%
2023/04/06	30	86.70	38.9	87.13	85.90	-8.9	3,582	-0.25%
2023/03/31	1	89.00	2.3	89.48	89.20	-1.3	3,579	-0.04%
2023/03/30	8	88.81	3.7	89.37	88.80	4.3	3,609	0.12%
2023/03/29	23	89.43	18.2	90.00	89.00	4.8	3,658	0.13%
2023/03/28	46	90.98	75	91.59	90.30	-29	3,702	-0.78%
2023/03/27	109	94.01	34	93.47	93.60	75	3,675	2.04%	大買/
2023/03/24	33	91.04	27	91.66	90.90	6	3,648	0.16%
2023/03/23	31	93.16	51.2	93.64	92.50	-20.2	3,683	-0.55%
2023/03/22	30	93.81	14	93.91	94.40	16	3,754	0.43%
2023/03/21	18	92.21	22	92.60	91.80	-4	3,842	-0.10%
2023/03/20	5	92.74	12.1	91.75	92.30	-7.1	4,140	-0.17%
2023/03/17	13	91.27	23.1	91.18	90.70	-10.1	4,666	-0.22%
2023/03/16	17	92.24	16.2	92.24	92.70	0.8	4,958	0.02%
2023/03/15	60	92.52	82.4	92.84	93.00	-22.4	5,259	-0.43%
2023/03/14	41	89.56	62	89.93	89.10	-21	5,444	-0.39%
2023/03/13	166	91.34	164.1	90.88	91.80	1.9	5,519	0.03%	大買/大賣/
2023/03/10	64	92.31	61.8	92.92	92.00	2.2	5,539	0.04%
2023/03/09	243	95.97	351	97.07	94.00	-108	5,539	-1.95%	大買/大賣/鉅額交易
2023/03/08	167	93.12	113.2	92.53	96.80	53.8	5,296	1.02%	大買/大賣/
2023/03/07	14	88.59	36.3	88.93	88.00	-22.3	5,172	-0.43%
2023/03/06	21	89.53	50	89.63	89.10	-29	5,233	-0.55%
2023/03/03	91.2	88.34	4.2	88.23	88.80	87	5,284	1.65%
2023/03/02	13	87.00	16	86.99	86.50	-3	5,389	-0.06%
2023/03/01	12	86.10	20.1	84.87	86.50	-8.1	5,536	-0.15%
2023/02/24	5	86.06	4.4	86.18	85.50	0.6	5,582	0.01%
2023/02/23	4	85.43	11.1	86.06	86.00	-7.1	5,753	-0.12%
2023/02/22	35	85.11	133.3	85.22	84.90	-98.3	5,831	-1.69%	大賣/
2023/02/21	28	87.67	56.8	88.14	87.10	-28.8	5,888	-0.49%
2023/02/20	3	88.70	2	89.00	89.00	1	5,973	0.02%
2023/02/17	8	85.85	28.1	86.11	86.80	-20.1	5,997	-0.34%
2023/02/16	59	85.67	27.8	85.70	85.80	31.2	6,038	0.52%
2023/02/15	145	84.65	200	84.57	84.70	-55	6,101	-0.90%	大買/大賣/
2023/02/14	332	84.73	163.5	84.85	84.60	168.5	6,165	2.73%	大買/大賣/鉅額交易
2023/02/13	585	85.09	830.7	87.09	84.40	-245.7	6,236	-3.94%	大買/大賣/鉅額交易
2023/02/10	193	91.41	211	91.93	91.90	-18	6,272	-0.29%	大買/大賣/
2023/02/09	263	91.02	246.4	92.16	90.60	16.6	6,509	0.25%	大買/大賣/
2023/02/08	376	90.40	326	90.47	90.30	50	6,663	0.75%	大買/大賣/
2023/02/07	495	90.29	426	89.85	90.80	69	6,698	1.03%	大買/大賣/
2023/02/06	175	86.66	177	87.65	87.20	-2	6,843	-0.03%	大買/大賣/
2023/02/03	90	88.30	117	88.31	89.00	-27	7,270	-0.37%	大賣/
2023/02/02	486	88.77	533	88.77	88.40	-47	7,405	-0.63%	大買/大賣/
2023/02/01	330	86.34	308	86.41	87.20	22	7,399	0.30%	大買/大賣/
2023/01/31	407	84.59	453	85.14	85.60	-46	7,414	-0.62%	大買/大賣/
2023/01/30	664.4	82.05	480	82.48	83.10	184.4	7,395	2.49%	大買/大賣/鉅額交易
2023/01/17	76	76.60	45	76.66	76.70	31	7,374	0.42%
2023/01/16	113	75.81	161	75.58	76.30	-48	7,467	-0.64%	大買/大賣/
2023/01/13	87	75.91	95	76.50	75.10	-8	7,537	-0.11%
2023/01/12	162	76.15	144	76.19	76.60	18	7,657	0.24%	大買/大賣/
2023/01/11	450	77.71	623	77.78	76.50	-173	7,780	-2.22%	大買/大賣/鉅額交易
2023/01/10	226	77.01	278.1	76.90	76.60	-52.1	7,909	-0.66%	大買/大賣/
2023/01/09	172	75.33	120	75.89	75.60	52	8,003	0.65%	大買/大賣/
2023/01/06	353	75.17	184.3	74.50	75.00	168.7	8,045	2.10%	大買/大賣/鉅額交易
2023/01/05	183	74.62	140.3	75.49	73.60	42.7	8,115	0.53%	大買/大賣/
2023/01/04	266.1	75.94	341.1	75.98	75.30	-75	8,187	-0.92%	大買/大賣/
2023/01/03	653	73.55	272.1	73.65	75.30	380.9	8,244	4.62%	大買/大賣/鉅額交易
2022/12/30	73	70.68	99.5	71.88	70.20	-26.5	8,285	-0.32%
2022/12/29	109	71.13	90.2	71.38	71.70	18.8	8,282	0.23%	大買/
2022/12/28	233	72.09	161.5	72.87	71.30	71.5	8,326	0.86%	大買/大賣/
2022/12/27	109	74.53	52.9	75.30	74.10	56.1	8,457	0.66%	大買/
2022/12/26	41	76.24	64.5	76.50	75.30	-23.5	8,522	-0.28%
2022/12/23	8	77.35	5.8	74.38	77.80	2.2	8,623	0.03%
2022/12/22	19	77.68	5.6	77.13	76.50	13.4	8,674	0.15%
2022/12/21	17	76.79	12.9	77.22	76.50	4.1	8,712	0.05%
2022/12/20	36	78.54	47.4	79.16	77.50	-11.4	8,722	-0.13%
2022/12/19	7	78.50	5.7	78.07	79.00	1.3	8,723	0.01%
2022/12/16	75	79.53	64.6	79.50	79.00	10.4	8,785	0.12%
2022/12/15	150	80.40	434.2	80.31	80.20	-284.2	8,831	-3.22%	大買/大賣/鉅額交易
2022/12/14	276	80.75	353.9	80.80	81.50	-77.9	8,811	-0.88%	大買/大賣/
2022/12/13	252	80.43	450.9	81.33	80.00	-198.9	8,819	-2.26%	大買/大賣/鉅額交易
2022/12/12	2,566	84.58	3,949.6	83.97	81.80	-1,383.6	8,830	-15.67%	大買/大賣/鉅額交易
2022/12/09	2,203.2	91.68	4,473	92.40	90.30	-2,269.7	8,649	-26.24%	大買/大賣/鉅額交易
2022/12/08	4,434.1	88.02	489.1	85.50	88.50	3,945	8,305	47.50%	大買/大賣/鉅額交易
2022/12/07	498	82.09	756.7	83.88	80.50	-258.7	8,171	-3.17%	大買/大賣/鉅額交易
2022/12/06	907	84.65	723	84.47	84.60	184	7,980	2.31%	大買/大賣/鉅額交易
2022/12/05	150	83.03	11.2	82.60	81.80	138.9	7,737	1.79%	大買/鉅額交易
2022/12/02	49	81.79	21.7	80.95	81.30	27.3	7,628	0.36%
2022/12/01	87	78.49	121.2	79.83	78.30	-34.2	7,507	-0.46%	大賣/
2022/11/30	2.1	78.19	2.5	78.33	78.30	-0.4	7,488	-0.01%
2022/11/29	12	76.72	127.6	76.88	76.80	-115.6	7,477	-1.55%	大賣/鉅額交易
2022/11/28	13	78.88	11.2	79.67	78.10	1.8	7,465	0.02%
2022/11/25	26	80.26	37.7	81.70	80.00	-11.7	7,465	-0.16%
2022/11/24	34	84.68	35	83.95	83.70	-1	7,453	-0.01%
2022/11/23	36	84.02	7	81.49	84.60	29	7,340	0.40%
2022/11/22	4	81.50	4	82.20	80.50	0	7,222	0.00%
2022/11/21	36	84.39	88.4	84.29	83.40	-52.4	7,191	-0.73%
2022/11/18	37	82.85	39	82.77	83.40	-2	7,036	-0.03%
2022/11/17	120	81.99	3	81.50	82.60	117	7,000	1.67%	大買/鉅額交易
2022/11/16	3.1	80.96	8	80.53	81.50	-5	6,954	-0.07%
2022/11/15	6	78.70	18	77.89	78.70	-12	6,830	-0.18%
2022/11/14	7	78.79	5.9	79.85	78.40	1.1	6,761	0.02%
2022/11/11	21	80.53	29	82.26	80.00	-8	6,693	-0.12%
2022/11/10	22	80.18	15	80.53	80.90	7	6,573	0.11%
2022/11/09	31	81.91	7	81.26	81.20	24	6,485	0.37%
2022/11/08	46.1	81.04	50	81.42	81.00	-3.9	6,368	-0.06%
2022/11/07	40	81.17	40	80.42	81.50	0	6,185	0.00%
2022/11/04	26	78.68	30	77.14	78.80	-4	5,887	-0.07%
2022/11/03	27	74.87	25.5	75.03	75.50	1.5	5,665	0.03%
2022/11/02	58	76.86	46.4	77.39	76.40	11.6	5,580	0.21%
2022/11/01	157	80.56	133.1	79.56	81.70	23.9	5,354	0.45%	大買/大賣/
2022/10/31	18	75.37	31.8	76.15	78.50	-13.8	4,889	-0.28%
2022/10/28	30	71.87	33	73.09	71.40	-3	4,725	-0.06%
2022/10/27	22	73.95	21	72.88	74.20	1	4,646	0.02%
2022/10/26	15	70.50	16	70.19	71.70	-1	4,562	-0.02%
2022/10/25	11	71.11	16	72.07	71.00	-5	4,479	-0.11%
2022/10/24	6	71.60	2	71.80	71.40	4	4,378	0.09%
2022/10/21	4	68.45	41.2	69.11	68.00	-37.2	4,276	-0.87%
2022/10/20	92	70.38	70	69.74	69.50	22	4,190	0.52%
2022/10/19	20	76.56	58	76.02	74.80	-38	4,056	-0.94%
2022/10/18	190	75.35	225	74.19	76.50	-35	3,905	-0.90%	大買/大賣/
2022/10/17	98	70.62	20	68.24	73.00	78	3,671	2.12%
2022/10/14	54	67.52	48.7	67.51	67.90	5.3	3,533	0.15%
2022/10/13	38	63.18	77	64.39	61.80	-39	3,500	-1.11%
2022/10/12	107	65.25	78.3	65.22	63.90	28.7	3,405	0.84%	大買/
2022/10/11	15	72.23	58	73.20	69.50	-43	3,310	-1.30%
2022/10/07	536	76.74	42	76.56	77.20	494	3,209	15.39%	大買/鉅額交易
2022/10/06	9	74.48	13	74.39	75.10	-4	3,099	-0.13%
2022/10/05	163	75.44	97	75.37	74.70	66	3,066	2.15%	大買/
2022/10/04	144	76.37	64.1	75.56	75.60	80	2,987	2.68%	大買/
2022/10/03	196.1	74.26	58.1	73.95	75.20	138	2,811	4.91%	大買/鉅額交易
2022/09/30	161	74.08	190	72.01	74.20	-29	2,715	-1.07%	大買/大賣/
2022/09/29	186.1	73.17	3	72.97	73.20	183.1	2,584	7.08%	大買/鉅額交易
2022/09/28	25	69.68	67.1	71.53	68.90	-42.1	2,476	-1.70%
2022/09/27	62.1	72.64	8	70.25	73.50	54.1	2,392	2.26%
2022/09/26	77	71.85	6	68.95	68.60	71	2,313	3.07%
2022/09/23	14	73.22	26	75.31	71.70	-12	2,237	-0.54%
2022/09/22	20	76.05	7	75.77	77.00	13	2,146	0.61%
2022/09/21	0	0.00	20	74.39	74.90	-20	2,067	-0.97%
2022/09/20	7	74.23	6	74.45	74.70	1	2,020	0.05%
2022/09/19	21	74.94	12	72.94	72.50	9	1,891	0.47%
2022/09/16	9	75.76	9	75.20	74.20	0	1,754	0.00%
2022/09/15	14	74.97	214	74.83	74.90	-200	1,618	-12.36%	大賣/鉅額交易
2022/09/14	212	72.71	40	70.76	74.50	172	1,399	12.29%	大買/鉅額交易
2022/09/13	89.1	70.06	7	68.47	70.60	82.1	1,183	6.93%
2022/09/12	7	67.56	1	66.90	66.60	6	1,036	0.58%
2022/09/08	18	64.64	0	0.00	64.90	18	1,008	1.78%
2022/09/07	2	63.45	2	63.75	64.30	0	992	0.00%
2022/09/06	10	64.08	15	64.95	64.30	-5	977	-0.51%
2022/09/05	5	67.42	5	67.44	67.00	0	920	0.00%
2022/09/02	17	67.76	14	68.10	68.10	3	885	0.34%
2022/09/01	2	67.60	9.1	68.30	66.70	-7.1	835	-0.85%
2022/08/31	10	66.00	42	64.79	67.40	-32	743	-4.30%
2022/08/30	23	63.93	17	63.52	64.20	6	647	0.93%
2022/08/29	22	62.48	11	62.85	64.00	11	618	1.78%
2022/08/26	3	63.93	52	64.00	62.50	-49	570	-8.60%
2022/08/25	6	63.08	2	62.70	63.50	4	529	0.76%
2022/08/24	8	61.15	4	61.53	62.50	4	493	0.81%
2022/08/23	50	57.67	0	0.00	61.20	50	415	12.03%
2022/08/16	13	56.15	0	0.00	55.50	13	343	3.79%
2022/08/12	1	56.50	0	56.40	56.50	1	321	0.31%
2022/08/11	1	56.70	11	54.70	54.40	-10	291	-3.43%
2022/08/09	11	55.62	1	55.60	55.90	10	274	3.64%
2022/08/08	1	55.60	5	55.20	55.50	-4	272	-1.47%
2022/08/05	3	54.50	2	54.30	54.40	1	259	0.39%
2022/08/01	1	54.20	0	0.00	54.10	1	248	0.40%
2022/07/22	1	53.40	7	54.40	53.30	-6	226	-2.65%
2022/07/21	1	52.80	1	53.40	53.50	0	212	0.00%
2022/07/20	4	53.98	4	54.20	53.70	0	203	0.00%
2022/07/19	2	51.10	8	52.63	53.30	-6	166	-3.59%
2022/07/11	1	48.15	1	47.15	47.15	0	164	0.00%
2022/07/07	2	46.95	2	46.68	47.15	0	166	0.00%
2022/07/04	1	46.30	5	46.12	45.50	-4	188	-2.12%
2022/07/01	1	48.25	1	48.50	47.05	0	191	0.00%
2022/06/30	1	50.20	0	0.00	50.30	1	190	0.53%
2022/06/29	0	0.00	1	52.40	52.20	-1	201	-0.50%
2022/06/23	0	0.00	1	49.30	49.35	-1	229	-0.44%
2022/06/22	2	51.10	0	0.00	49.95	2	237	0.84%
2022/06/14	1	51.90	1	52.40	52.30	0	269	0.00%
2022/06/08	1	51.50	1	52.00	51.40	0	265	0.00%
2022/06/06	2	51.20	1	51.40	51.50	1	263	0.38%
2022/06/02	2	51.10	0	0.00	51.50	2	266	0.75%
2022/05/30	2	51.55	0	0.00	51.30	2	269	0.74%
2022/05/25	0	49.85	0	0.00	51.80	0	271	0.00%
2022/05/19	1	49.75	1	50.30	50.20	0	277	0.00%
2022/05/12	1	48.60	1	49.80	47.70	0	285	0.00%
2022/05/10	1	47.50	1	48.00	48.25	0	284	0.00%
2022/05/05	0	0.00	1	50.30	49.85	-1	289	-0.35%
2022/04/26	1	49.55	0	0.00	49.70	1	300	0.33%
2022/04/25	1	50.80	1	49.95	49.90	0	306	0.00%
2022/04/20	0	0.00	1	53.00	52.60	-1	319	-0.31%
2022/04/19	2	54.45	1	53.60	53.00	1	319	0.31%
2022/04/18	1	51.70	1	52.20	52.50	0	313	0.00%
2022/04/07	2	52.40	0	0.00	53.20	2	308	0.65%
2022/04/01	2	52.60	0	0.00	53.40	2	302	0.66%
2022/03/31	0	53.90	0	0.00	53.20	0	290	0.00%
2022/03/30	4	53.50	0	0.00	53.60	4	289	1.38%
2022/03/29	0	54.40	0	0.00	54.00	0	285	0.00%
2022/03/23	0	0.00	1	53.20	53.00	-1	259	-0.39%
2022/03/16	2	50.10	4	50.09	50.00	-2	236	-0.85%
2022/03/14	0	0.00	7	48.38	48.40	-7	234	-2.99%
2022/03/07	1	47.55	0	0.00	47.50	1	266	0.38%
2022/03/04	1	48.90	1	48.90	48.90	0	273	0.00%
2022/03/03	0	0.00	1	49.70	49.45	-1	286	-0.35%
2022/02/22	1	49.15	0	0.00	49.05	1	384	0.26%
2022/02/14	0	0.00	0	50.90	49.80	0	609	0.00%
2022/02/11	1	51.10	0	0.00	51.50	1	611	0.16%
2022/01/21	8	50.70	0	0.00	50.10	8	617	1.30%
2022/01/17	0	0.00	10	52.20	52.40	-10	615	-1.62%
2022/01/10	0	0.00	1	50.90	51.00	-1	637	-0.16%
2022/01/07	0	0.00	10	51.40	51.40	-10	642	-1.56%
2022/01/05	0	0.00	1	52.30	51.80	-1	633	-0.16%
2022/01/04	0	0.00	1	53.30	52.40	-1	632	-0.16%
2021/12/29	2	52.10	0	0.00	53.20	2	616	0.32%
2021/12/17	1	52.50	0	0.00	51.70	1	593	0.17%
2021/12/06	0	0.00	7.5	53.86	53.50	-7.5	587	-1.28%
2021/12/03	1	54.60	1.4	55.08	54.30	-0.4	589	-0.07%
2021/12/02	7	56.20	0	0.00	55.80	7	585	1.20%
2021/11/29	0	56.30	3	56.28	56.30	-3	577	-0.52%
2021/11/26	1	54.82	0	0.00	56.30	1	566	0.18%
2021/11/25	10	56.10	0	0.00	55.70	10	548	1.82%
2021/11/24	0	0.00	1	55.90	56.00	-1	539	-0.19%
2021/11/23	3	55.17	2	55.25	56.70	1	532	0.19%
2021/11/22	10	56.50	0	0.00	56.50	10	526	1.90%
2021/11/19	1	57.00	1	58.00	57.50	0	523	0.00%
2021/11/18	3	57.90	2	58.50	58.00	1	493	0.20%
2021/11/17	1	57.40	2	58.60	58.50	-1	437	-0.23%
2021/11/16	4	56.60	7	56.60	56.50	-3	363	-0.82%
2021/11/15	3	53.53	4	54.00	53.80	-1	312	-0.33%
2021/11/11	1	53.70	1	53.80	53.70	0	301	0.00%
2021/11/10	0	0.00	2	52.50	53.00	-2	296	-0.67%
2021/11/03	1	51.90	0	0.00	52.00	1	301	0.33%
2021/11/01	1.5	52.07	0	0.00	51.90	1.5	306	0.49%
2021/10/26	0	0.00	0	51.40	50.90	0	307	-0.01%
2021/10/21	2	51.85	2	52.20	51.80	0	302	0.00%
2021/10/20	0	0.00	0	51.40	52.30	0	298	0.00%
2021/10/19	0	0.00	0	50.70	50.80	0	290	0.00%
2021/10/18	0	0.00	0	49.05	49.35	0	286	-0.01%
2021/10/15	6	48.69	5.1	48.71	48.60	0.9	292	0.31%
2021/10/14	2	47.00	3	47.67	47.20	-1	291	-0.34%
2021/10/13	0	0.00	0	46.63	46.10	0	296	0.00%
2021/10/08	3	46.90	3	46.45	46.90	0	317	0.00%
2021/10/04	0	0.00	1	46.36	45.50	-1	376	-0.27%
2021/10/01	2	47.25	0.6	48.08	46.80	1.4	384	0.36%
2021/09/30	0	0.00	0.4	49.00	48.30	-0.4	396	-0.10%
2021/09/29	1	48.20	0.1	48.50	48.05	0.9	408	0.22%
2021/09/28	0	0.00	0.2	48.66	48.55	-0.2	430	-0.05%
2021/09/27	0	0.00	0.5	48.91	48.50	-0.5	436	-0.11%
2021/09/24	0	0.00	0.2	48.83	48.45	-0.2	441	-0.05%
2021/09/23	1	48.35	0.1	48.70	48.35	0.9	444	0.20%
2021/09/22	0	0.00	0.2	48.90	48.50	-0.2	448	-0.05%
2021/09/15	0	0.00	0.1	48.41	49.00	-0.1	463	-0.02%
2021/09/14	0	0.00	0.5	48.90	48.30	-0.5	464	-0.10%
2021/09/13	0	0.00	0.1	49.51	49.00	-0.1	467	-0.02%
2021/09/10	1	49.40	2	49.49	49.35	-1	473	-0.21%
2021/09/09	3	50.53	2.3	51.03	49.80	0.7	476	0.14%
2021/09/08	1.2	50.42	1.7	50.71	51.50	-0.5	471	-0.10%
2021/09/07	0	50.80	0	51.45	51.70	0	468	0.00%
2021/09/06	1	51.90	1.2	52.11	51.90	-0.2	478	-0.03%
2021/09/03	2.2	52.49	3	52.40	52.60	-0.8	480	-0.17%
2021/09/02	0.4	52.06	0	0.00	52.20	0.4	481	0.09%
2021/08/31	0	0.00	0.2	51.30	52.10	-0.2	477	-0.04%
2021/08/30	0.2	51.30	0.1	51.50	51.80	0.1	483	0.03%
2021/08/27	0	50.60	0	0.00	51.30	0	482	0.01%
2021/08/26	2.1	51.13	2.1	51.37	51.10	0	484	0.00%
2021/08/25	0	50.50	1	50.30	50.80	-1	480	-0.21%
2021/08/24	0	0.00	0	49.95	49.50	0	476	0.00%
2021/08/23	5	49.91	5	49.99	50.10	0	478	0.01%
2021/08/20	1	48.70	5	48.33	48.70	-4	483	-0.83%
2021/08/19	3	47.83	2.8	47.73	48.40	0.2	489	0.05%
2021/08/18	1	48.05	1.3	47.26	47.80	-0.3	486	-0.06%
2021/08/17	1	46.50	1	45.92	46.15	0	490	0.00%
2021/08/16	5	44.47	0.8	45.84	45.75	4.2	487	0.86%
2021/08/13	5	46.88	4.2	47.29	46.20	0.8	487	0.16%
2021/08/12	0	0.00	0.3	48.52	48.35	-0.3	483	-0.07%
2021/08/11	1	48.70	0.7	49.00	48.50	0.3	485	0.05%
2021/08/10	2	49.63	0.8	49.95	49.50	1.2	487	0.24%
2021/08/09	0	0.00	1.2	50.92	50.30	-1.2	498	-0.24%
2021/08/06	0	51.20	0	0.00	51.30	0	501	0.00%
2021/08/05	0	0.00	0.2	51.70	51.10	-0.2	507	-0.03%
2021/08/03	0	51.50	0	52.25	51.80	0	558	0.00%
2021/08/02	0	0.00	18	50.88	50.80	-18	559	-3.21%
2021/07/30	0	51.40	0	0.00	50.70	0	563	0.01%
2021/07/28	1	50.40	0.4	50.89	50.50	0.6	576	0.10%
2021/07/27	0	0.00	1	53.00	51.30	-1	587	-0.17%
2021/07/26	5	52.56	5	52.76	52.00	0	599	0.01%
2021/07/23	0	52.50	2	52.70	51.80	-2	612	-0.33%
2021/07/22	0.2	51.98	7	51.79	52.10	-6.8	627	-1.08%
2021/07/21	0.3	51.18	1	51.60	50.40	-0.8	634	-0.12%
2021/07/20	0	0.00	2	51.50	51.20	-2	637	-0.31%
2021/07/19	0	0.00	3.1	52.40	52.00	-3.1	642	-0.48%
2021/07/16	6	52.78	31	53.78	52.60	-25	668	-3.74%
2021/07/15	2.3	54.53	23	54.73	54.50	-20.7	707	-2.93%
2021/07/14	43.9	54.82	7	54.57	55.50	36.9	748	4.93%
2021/07/13	4.3	55.11	3	54.33	55.30	1.3	742	0.18%
2021/07/12	0	54.11	7	53.87	54.70	-7	744	-0.94%
2021/07/09	0	0.00	0	54.70	54.60	0	734	0.00%
2021/07/08	0	54.30	2	54.80	54.50	-2	750	-0.26%
2021/07/07	1	54.29	1	54.00	54.30	0	765	0.00%
2021/07/06	3.3	54.21	0	0.00	54.30	3.3	791	0.42%
2021/07/05	3	53.10	4	54.23	54.20	-1	896	-0.11%
2021/07/01	0	0.00	2	51.95	52.20	-2	961	-0.21%
2021/06/30	0	0.00	1	51.90	52.10	-1	966	-0.10%
2021/06/29	1	53.00	6	52.08	52.00	-5	969	-0.52%
2021/06/28	0	51.50	0	0.00	52.60	0	978	0.00%
2021/06/22	0	0.00	1	52.30	52.20	-1	979	-0.10%
2021/06/16	0.5	55.50	0	0.00	52.20	0.5	984	0.05%
2021/06/11	4	50.60	0	0.00	50.60	4	980	0.41%
2021/05/31	0	0.00	0	51.30	50.50	0	1,027	0.00%
2021/05/28	15	51.16	1	50.20	50.70	14	1,028	1.36%
2021/05/27	13	49.95	2	49.75	49.85	11	1,023	1.08%
2021/05/26	1	48.75	1	48.55	48.75	0	1,021	0.00%
2021/05/25	5	49.19	2	49.50	48.65	3	1,027	0.29%
2021/05/21	1	47.25	1	46.80	46.80	0	1,025	0.00%
2021/05/20	0	0.00	0	45.35	45.00	0	1,030	0.00%
2021/05/19	0	43.41	0	0.00	45.60	0	1,036	0.00%
2021/05/18	0	41.75	3	44.55	45.20	-3	1,038	-0.29%
2021/05/17	2	41.82	7	41.76	41.40	-5	1,040	-0.48%
2021/05/14	2	44.85	6	44.90	45.15	-4	1,033	-0.39%
2021/05/13	0	0.00	3	43.40	43.95	-3	1,028	-0.29%
2021/05/12	5	44.19	9	45.41	43.80	-4	1,024	-0.39%
2021/05/11	2	48.43	15	49.35	48.00	-13	1,004	-1.29%
2021/05/04	1	52.10	24	51.65	52.10	-23	1,005	-2.29%
2021/05/03	2	54.10	32	54.74	53.60	-30	997	-3.01%
2021/04/29	1	57.50	8	56.35	56.20	-7	990	-0.71%
2021/04/28	19	56.81	2	55.80	56.30	17	990	1.72%
2021/04/27	0	0.00	3	55.10	55.60	-3	992	-0.30%
2021/04/26	0	0.00	15	54.99	54.80	-15	998	-1.50%
2021/04/23	27	55.66	1	55.60	55.60	26	1,002	2.59%
2021/04/22	5	54.84	8	54.25	54.70	-3	1,008	-0.30%
2021/04/21	7	57.94	58	57.88	57.50	-51	990	-5.15%
2021/04/20	97	57.73	3	57.50	58.40	94	952	9.87%
2021/04/19	0	0.00	10	55.80	55.90	-10	923	-1.08%
2021/04/14	10	53.50	5	54.22	54.90	5	940	0.53%
2021/04/12	3	57.07	5	56.90	56.40	-2	981	-0.20%
2021/04/09	45	57.69	6	57.60	57.30	39	1,046	3.73%
2021/04/08	7	57.04	5	55.20	57.10	2	961	0.21%
2021/03/17	7	52.60	7	53.23	52.60	0	865	0.00%
2021/03/16	2	52.10	4	52.55	52.90	-2	864	-0.23%
2021/03/15	3	50.10	3	50.50	50.70	0	853	0.00%
2021/03/12	3	50.30	3	50.50	50.80	0	845	0.00%
2021/03/11	1	50.90	2	51.05	51.00	-1	839	-0.12%
2021/03/10	2	51.30	2	51.60	51.60	0	837	0.00%
2021/03/08	0	0.00	14	51.69	51.70	-14	842	-1.66%
2021/03/05	0	0.00	22	51.53	51.50	-22	846	-2.60%
2021/03/04	5	52.10	14	52.16	52.00	-9	870	-1.03%
2021/03/03	1	52.60	10	52.43	52.50	-9	880	-1.02%
2021/03/02	0	0.00	6	52.67	53.10	-6	879	-0.68%
2021/02/26	0	0.00	1	52.30	52.30	-1	882	-0.11%
2021/02/25	1	52.70	12	52.93	53.00	-11	884	-1.24%
2021/02/24	0	0.00	4	53.65	53.60	-4	884	-0.45%
2021/02/23	0	0.00	1	54.40	54.40	-1	883	-0.11%
2021/02/22	5	54.90	27	54.89	55.00	-22	883	-2.49%
2021/02/19	0	0.00	6	54.67	54.50	-6	876	-0.68%
2021/02/05	5	50.70	20	50.83	50.70	-15	872	-1.72%
2021/02/04	0	0.00	19	51.05	51.10	-19	886	-2.14%
2021/02/03	0	0.00	17	51.48	51.00	-17	888	-1.91%
2021/02/01	10	51.17	13	50.71	51.20	-3	883	-0.34%
2021/01/29	11	51.86	22	52.71	51.80	-11	879	-1.25%
2021/01/28	5	53.50	4	53.50	53.60	1	871	0.11%
2021/01/25	3	54.57	0	0.00	55.30	3	866	0.35%
2021/01/22	2	54.55	3	54.50	54.60	-1	862	-0.12%
2021/01/21	13	53.88	16	54.68	53.80	-3	859	-0.35%
2021/01/20	13	54.72	11	56.02	54.60	2	852	0.23%
2021/01/19	14	56.94	14	57.36	56.90	0	837	0.00%
2021/01/15	18	56.04	21	56.30	56.00	-3	811	-0.37%
2021/01/13	2	56.20	0	0.00	56.20	2	791	0.25%
2021/01/12	6	55.80	1	55.60	55.60	5	812	0.62%
2021/01/11	1	57.60	0	0.00	57.70	1	794	0.13%
2021/01/08	3	58.27	3	58.63	58.10	0	782	0.00%
2021/01/07	32	59.27	30	58.34	58.70	2	774	0.26%
2021/01/05	3	61.37	8	61.15	61.00	-5	740	-0.67%
2021/01/04	3	63.00	11	62.13	62.30	-8	714	-1.12%
2020/12/31	0	0.00	5	55.08	57.50	-5	617	-0.81%
2020/12/25	9	53.83	9	54.02	53.80	0	595	0.00%
2020/12/23	0	0.00	4	53.15	53.00	-4	599	-0.67%
2020/12/21	10	53.58	10	52.35	53.60	0	633	0.00%
2020/12/18	10	53.73	15	53.89	53.70	-5	641	-0.78%
2020/12/15	2	53.70	4	53.30	53.90	-2	653	-0.31%
2020/12/14	4	55.10	0	0.00	54.80	4	648	0.62%
2020/12/11	0	0.00	3	55.53	54.80	-3	659	-0.45%
2020/12/09	3	58.23	3	58.10	57.30	0	678	0.00%
2020/12/08	1	57.10	0	0.00	56.90	1	682	0.15%
2020/12/04	3	58.10	0	0.00	57.50	3	691	0.43%
2020/12/03	1	59.10	4	58.90	58.30	-3	695	-0.43%
2020/12/02	0	0.00	3	58.07	58.20	-3	700	-0.43%
2020/12/01	0	0.00	3	57.50	57.90	-3	712	-0.42%
2020/11/30	5	59.56	5	58.30	58.30	0	725	0.00%
2020/11/27	0	0.00	8	56.75	57.50	-8	706	-1.13%
2020/11/26	0	0.00	1	55.90	55.40	-1	722	-0.14%
2020/11/25	9	55.10	0	0.00	55.10	9	753	1.20%
2020/11/24	0	0.00	1	57.30	56.20	-1	753	-0.13%
2020/11/23	0	0.00	2	56.70	56.70	-2	760	-0.26%
2020/11/20	0	0.00	2	55.90	55.90	-2	775	-0.26%
2020/11/19	6	55.30	8	55.36	55.30	-2	787	-0.25%
2020/11/18	9	55.50	10	55.59	55.50	-1	798	-0.13%
2020/11/17	12	55.40	18	55.61	55.40	-6	822	-0.73%
2020/11/16	0	0.00	1	55.90	55.80	-1	882	-0.11%
2020/11/13	10	55.79	10	55.50	55.80	0	899	0.00%
2020/11/12	17	56.38	15	55.73	55.80	2	953	0.21%
2020/11/11	0	0.00	10	54.13	54.30	-10	952	-1.05%
2020/11/10	1	53.30	3	53.63	53.30	-2	969	-0.21%
2020/11/09	8	53.90	10	53.68	53.90	-2	985	-0.20%
2020/11/06	0	0.00	1	53.10	53.10	-1	1,017	-0.10%
2020/11/05	0	0.00	1	52.70	52.70	-1	1,099	-0.09%
2020/11/04	19	52.43	14	52.31	52.50	5	1,149	0.44%
2020/11/03	0	0.00	4	52.25	52.30	-4	1,194	-0.33%
2020/11/02	2	50.40	12	50.58	50.40	-10	1,230	-0.81%
2020/10/30	2	51.30	0	0.00	51.30	2	1,277	0.16%
2020/10/29	0	0.00	3	51.13	52.50	-3	1,308	-0.23%
2020/10/28	7	52.66	3	53.60	52.80	4	1,343	0.30%
2020/10/27	1	53.80	13	53.91	53.80	-12	1,412	-0.85%
2020/10/26	2	54.55	5	54.60	54.50	-3	1,461	-0.21%
2020/10/23	0	0.00	1	55.10	55.20	-1	1,513	-0.07%
2020/10/22	1	54.80	9	55.09	54.80	-8	1,670	-0.48%
2020/10/21	0	0.00	13	55.65	55.50	-13	1,767	-0.74%
2020/10/20	32	56.85	1	56.80	55.50	31	1,901	1.63%
2020/10/19	0	0.00	2	54.65	54.40	-2	1,971	-0.10%
2020/10/16	0	0.00	3	54.10	53.80	-3	2,053	-0.15%
2020/10/15	0	0.00	30	55.23	54.70	-30	2,153	-1.39%
2020/10/14	26	55.56	1	55.20	55.30	25	2,242	1.11%
2020/10/13	0	0.00	27	53.12	52.50	-27	2,292	-1.18%
2020/10/12	0	0.00	2	55.15	54.30	-2	2,313	-0.09%
2020/10/07	5	56.50	1	56.80	56.50	4	2,443	0.16%
2020/10/06	10	57.39	5	57.50	56.40	5	2,500	0.20%
2020/10/05	0	0.00	5	55.08	56.20	-5	2,699	-0.19%
2020/09/30	0	0.00	6	55.97	56.60	-6	2,783	-0.22%
2020/09/25	5	53.00	16	54.08	54.30	-11	3,040	-0.36%
2020/09/24	7	56.21	10	56.35	55.50	-3	3,284	-0.09%
2020/09/23	0	0.00	5	59.42	58.70	-5	3,516	-0.14%
2020/09/22	0	0.00	57	59.38	59.30	-57	3,738	-1.52%
2020/09/21	0	0.00	18	61.02	60.60	-18	3,749	-0.48%
2020/09/18	0	0.00	1	61.80	61.70	-1	3,757	-0.03%
2020/09/17	0	0.00	9	61.49	61.30	-9	3,789	-0.24%
2020/09/16	6	62.35	6	61.30	61.50	0	3,810	0.00%
2020/09/15	9	61.08	61	61.51	60.80	-52	3,816	-1.36%
2020/09/14	89	62.49	8	62.10	63.00	81	3,826	2.12%
2020/09/11	9	60.42	13	60.44	60.40	-4	3,818	-0.10%
2020/09/10	3	61.70	1	61.40	61.70	2	3,828	0.05%
2020/09/09	35	62.24	73	61.57	62.70	-38	3,867	-0.98%
2020/09/08	75	63.28	1	62.50	62.50	74	3,907	1.89%
2020/09/07	15	63.21	0	0.00	61.40	15	3,929	0.38%
2020/09/04	20	62.44	91	61.37	63.80	-71	3,970	-1.79%
2020/09/03	95	64.57	2	63.80	63.40	93	3,987	2.33%
2020/09/02	0	0.00	101	62.86	63.30	-101	4,020	-2.51%	大賣/鉅額交易
2020/09/01	4	62.90	151	62.87	62.90	-147	4,040	-3.64%	大賣/鉅額交易
2020/08/31	233	62.59	15	63.33	63.80	218	4,040	5.40%	大買/鉅額交易
2020/08/28	1	60.40	0	0.00	60.40	1	4,048	0.02%
2020/08/27	0	0.00	68	61.20	60.70	-68	4,073	-1.67%
2020/08/26	75	61.18	7	60.83	60.70	68	4,097	1.66%
2020/08/25	11	60.14	23	59.44	59.00	-12	4,114	-0.29%
2020/08/24	0	0.00	2	59.30	59.30	-2	4,220	-0.05%
2020/08/21	6	58.07	15	57.92	58.30	-9	4,289	-0.21%
2020/08/20	16	56.13	23	56.22	56.00	-7	4,368	-0.16%
2020/08/19	7	60.87	4	61.05	60.20	3	4,568	0.07%
2020/08/18	14	61.00	15	61.09	60.90	-1	4,743	-0.02%
2020/08/17	1	63.70	0	0.00	63.70	1	4,749	0.02%
2020/08/14	0	0.00	3	63.60	63.70	-3	4,779	-0.06%
2020/08/13	3	63.87	0	0.00	64.00	3	4,789	0.06%
2020/08/12	3	63.27	5	62.78	65.00	-2	4,804	-0.04%
2020/08/11	10	65.71	30	66.15	64.50	-20	4,799	-0.42%
2020/08/10	0	0.00	75	70.55	68.70	-75	4,784	-1.57%
2020/08/07	122	71.13	47	69.54	71.10	75	4,874	1.54%	大買/
2020/08/06	33	70.03	26	70.31	69.60	7	4,857	0.14%
2020/08/05	34	70.48	32	70.52	70.20	2	4,886	0.04%
2020/08/04	26	70.26	1	70.50	70.70	25	4,875	0.51%
2020/08/03	1	69.60	84	70.24	69.40	-83	4,888	-1.70%
2020/07/31	113	70.63	27	69.44	70.60	86	4,896	1.76%	大買/
2020/07/30	15	69.74	15	68.76	69.50	0	4,838	0.00%
2020/07/29	2	68.50	2	66.95	68.20	0	4,807	0.00%
2020/07/28	2	68.40	21	70.22	66.30	-19	4,772	-0.40%
2020/07/27	19	68.84	76	70.31	68.60	-57	4,642	-1.23%
2020/07/24	69	70.42	8	68.49	69.50	61	4,571	1.33%
2020/07/23	18	69.06	97	68.93	69.00	-79	4,458	-1.77%
2020/07/22	37	68.20	1	66.50	68.80	36	4,409	0.82%
2020/07/21	7	67.63	110	68.48	67.50	-103	4,373	-2.36%	大賣/鉅額交易
2020/07/20	131	66.03	6	67.50	68.40	125	4,286	2.92%	大買/鉅額交易
2020/07/17	16	63.48	2	63.40	63.60	14	4,216	0.33%
2020/07/16	0	0.00	14	66.12	66.20	-14	4,222	-0.33%
2020/07/15	25	68.20	6	67.70	65.50	19	4,200	0.45%
2020/07/14	4	66.60	6	66.75	65.80	-2	4,156	-0.05%
2020/07/13	10	69.77	5	69.84	68.60	5	4,126	0.12%
2020/07/10	28	70.50	38	71.58	68.30	-10	4,089	-0.24%
2020/07/09	21	73.55	46	73.35	75.50	-25	3,895	-0.64%
2020/07/08	22	68.55	9	68.04	68.70	13	3,812	0.34%
2020/07/07	48	69.39	35	68.96	68.00	13	3,753	0.35%
2020/07/06	22	67.35	17	67.31	67.50	5	3,652	0.14%
2020/07/03	44	67.50	31	67.86	66.90	13	3,583	0.36%
2020/07/02	125	63.57	165	62.07	65.30	-40	3,333	-1.20%	大買/大賣/
2020/07/01	173	58.38	26	57.08	59.40	147	3,093	4.75%	大買/鉅額交易
2020/06/30	27	54.53	27	53.57	54.00	0	2,889	0.00%
2020/06/29	20	53.10	22	52.73	53.10	-2	2,874	-0.07%
2020/06/24	24	54.03	50	54.28	54.00	-26	2,867	-0.91%
2020/06/23	18	52.70	28	52.79	52.70	-10	2,852	-0.35%
2020/06/22	58	53.91	25	54.15	53.90	33	2,856	1.16%
2020/06/19	22	54.80	22	54.10	54.80	0	2,852	0.00%
2020/06/18	21	53.70	48	53.50	53.70	-27	2,837	-0.95%
2020/06/17	45	53.39	23	53.30	53.50	22	2,830	0.78%
2020/06/16	24	53.65	0	0.00	54.10	24	2,828	0.85%
2020/06/15	19	50.87	43	52.39	50.80	-24	2,808	-0.85%
2020/06/12	5	52.46	2	52.85	53.00	3	2,774	0.11%
2020/06/11	44	55.44	13	55.00	54.60	31	2,760	1.12%
2020/06/10	34	55.39	216	54.84	54.60	-182	2,716	-6.70%	大賣/鉅額交易
2020/06/09	33	55.60	139	56.26	55.20	-106	2,718	-3.90%	大賣/鉅額交易
2020/06/08	1	56.60	107	56.91	56.50	-106	2,689	-3.94%	大賣/鉅額交易
2020/06/05	10	56.90	50	56.56	56.90	-40	2,702	-1.48%
2020/06/04	1	55.80	58	56.85	55.80	-57	2,680	-2.13%
2020/06/03	13	56.81	8	57.35	56.70	5	2,644	0.19%
2020/06/02	2	56.65	2	56.80	56.70	0	2,627	0.00%
2020/06/01	0	0.00	3	56.30	56.10	-3	2,592	-0.12%
2020/05/29	3	56.90	2	56.90	55.80	1	2,556	0.04%
2020/05/28	0	0.00	108	55.91	57.40	-108	2,441	-4.42%	大賣/鉅額交易
2020/05/27	4	56.68	10	56.20	55.80	-6	2,369	-0.25%
2020/05/26	28	56.33	952	56.60	54.10	-924	2,271	-40.67%	大賣/鉅額交易
2020/05/25	1,271	54.80	255	54.95	55.00	1,016	2,007	50.60%	大買/大賣/鉅額交易
2020/05/22	2	48.40	0	0.00	50.00	2	1,813	0.11%
2020/05/21	16	49.08	48	49.46	48.70	-32	1,754	-1.82%
2020/05/20	33	47.83	7	48.26	48.95	26	1,708	1.52%
2020/05/19	1	47.50	1	46.50	47.30	0	1,679	0.00%
2020/05/18	5	45.72	22	46.57	45.85	-17	1,647	-1.03%
2020/05/15	15	46.75	110	46.83	46.30	-95	1,621	-5.86%	大賣/
2020/05/14	134	51.29	18	51.68	45.80	116	1,553	7.47%	大買/鉅額交易
2020/05/13	4	49.60	4	49.58	49.75	0	1,415	0.00%
2020/05/12	7	48.61	19	49.56	49.10	-12	1,394	-0.86%
2020/05/11	12	48.03	7	48.30	47.65	5	1,327	0.38%
2020/05/08	0	0.00	12	47.64	48.50	-12	1,294	-0.93%
2020/05/05	30	45.50	2	45.20	44.40	28	1,212	2.31%
2020/05/04	77	44.84	0	0.00	44.70	77	1,202	6.41%
2020/04/29	142	44.88	9	44.91	44.70	133	1,185	11.22%	大買/鉅額交易
2020/04/28	50	44.97	0	0.00	44.10	50	1,173	4.26%
2020/04/27	203	44.18	8	44.23	44.50	195	1,186	16.44%	大買/鉅額交易
2020/04/24	23	41.85	11	42.48	42.90	12	1,146	1.05%
2020/04/23	108	41.23	8	41.70	41.15	100	1,104	9.06%	大買/
2020/04/22	1	39.40	3	39.70	41.15	-2	1,091	-0.18%
2020/04/21	21	41.65	23	41.35	40.10	-2	1,074	-0.19%
2020/04/20	1	40.25	3	40.02	40.30	-2	1,031	-0.19%
2020/04/17	52	40.93	158	38.87	39.35	-106	1,027	-10.32%	大賣/鉅額交易
2020/04/16	107	38.82	1	39.70	39.70	106	996	10.64%	大買/鉅額交易
2020/04/14	2	37.30	1	37.50	37.20	1	975	0.10%
2020/04/13	0	0.00	3	36.80	36.80	-3	982	-0.31%
2020/04/09	6	37.02	0	0.00	36.65	6	1,030	0.58%
2020/04/08	5	36.36	0	0.00	36.85	5	1,049	0.48%
2020/04/07	5	36.00	0	0.00	35.95	5	1,149	0.43%
2020/04/06	31	34.80	0	0.00	35.70	31	1,189	2.61%
2020/04/01	0	0.00	10	34.80	34.70	-10	1,289	-0.78%
2020/03/30	2	32.33	0	0.00	33.35	2	1,377	0.15%
2020/03/27	2	33.50	18	32.77	32.55	-16	1,380	-1.16%
2020/03/26	10	34.00	0	0.00	33.40	10	1,379	0.72%
2020/03/25	0	0.00	4	32.13	32.10	-4	1,369	-0.29%
2020/03/23	1	26.45	2	27.85	28.25	-1	1,370	-0.07%
2020/03/20	5	27.80	15	27.53	27.95	-10	1,382	-0.72%
2020/03/13	2	34.60	2	35.00	35.10	0	1,448	0.00%
2020/03/12	9	38.17	4	38.11	38.20	5	1,496	0.33%
2020/03/11	1	40.75	1	40.55	39.95	0	1,584	0.00%
2020/03/10	3	38.50	1	39.10	39.30	2	1,611	0.12%
2020/03/09	0	0.00	5	39.07	38.70	-5	1,610	-0.31%
2020/03/05	0	0.00	1	39.80	39.55	-1	1,604	-0.06%
2020/03/04	1	39.10	0	0.00	39.00	1	1,612	0.06%
2020/02/11	3	40.82	2	41.85	40.80	1	1,835	0.05%
2020/02/10	2	38.95	145	37.34	40.35	-143	1,957	-7.30%	大賣/鉅額交易
2020/02/03	0	0.00	1	38.00	38.10	-1	2,042	-0.05%
2020/01/30	0	0.00	1	40.45	40.40	-1	2,057	-0.05%
2020/01/17	0	0.00	1	45.70	45.60	-1	2,085	-0.05%
2020/01/14	0	0.00	3	46.25	46.30	-3	2,206	-0.14%
2020/01/13	6	44.48	5	44.95	44.85	1	2,358	0.04%
2020/01/09	0	0.00	10	44.70	44.70	-10	2,493	-0.40%
2020/01/08	10	43.90	0	0.00	43.75	10	2,536	0.39%
2020/01/03	3	47.03	0	0.00	46.50	3	2,716	0.11%
2020/01/02	1	47.65	3	47.55	47.65	-2	2,699	-0.07%
2019/12/31	4	48.73	8	49.11	48.00	-4	2,729	-0.15%
2019/12/30	20	47.35	10.3	47.99	48.00	9.7	2,613	0.37%
2019/12/27	15	46.82	5	47.31	47.00	10	2,569	0.39%
2019/12/26	1	46.90	45	47.05	47.05	-44	2,460	-1.79%
2019/12/23	0	0.00	2	44.10	43.95	-2	2,348	-0.09%
2019/12/20	1	45.10	0	0.00	44.50	1	2,340	0.04%
2019/12/18	0	0.00	6	44.85	44.50	-6	2,334	-0.26%
2019/12/17	6	44.75	0	0.00	44.85	6	2,319	0.26%
2019/12/12	0	0.00	3	44.35	44.25	-3	2,281	-0.13%
2019/12/11	4	45.30	1	45.65	45.10	3	2,262	0.13%
2019/12/10	0	0.00	1	44.95	44.95	-1	2,200	-0.05%
2019/12/09	70	46.07	1	45.65	45.55	69	2,183	3.16%
2019/12/06	12	45.04	1	45.05	45.30	11	2,102	0.52%
2019/12/05	54	43.77	0	0.00	44.35	54	2,006	2.69%
2019/12/04	1	41.80	0	0.00	41.80	1	1,939	0.05%
2019/12/02	2	42.30	0	0.00	42.10	2	1,936	0.10%
2019/11/29	8	42.55	0	0.00	42.55	8	1,933	0.41%
2019/11/28	7	43.43	0	0.00	43.00	7	1,921	0.36%
2019/11/27	11	42.55	0	0.00	42.50	11	1,873	0.59%
2019/11/26	20	41.70	0	0.00	41.65	20	1,852	1.08%
2019/11/25	1	41.60	0	0.00	41.35	1	1,841	0.05%
2019/11/19	6	41.00	0	0.00	40.80	6	1,833	0.33%
2019/11/18	0	0.00	35	40.21	40.20	-35	1,818	-1.92%
2019/11/08	0	0.00	32	44.62	43.80	-32	1,769	-1.81%
2019/11/07	79	44.43	38	43.87	44.05	41	1,739	2.36%
2019/11/06	32	42.56	0	0.00	42.55	32	1,616	1.98%
2019/11/05	0	0.00	100	43.56	43.50	-100	1,607	-6.22%
2019/11/04	2	44.00	5	44.42	44.00	-3	1,591	-0.19%
2019/10/31	104	43.49	5	43.45	43.15	99	1,555	6.37%	大買/
2019/10/29	47	42.42	6	42.83	42.35	41	1,520	2.70%
2019/10/28	10	42.40	0	0.00	42.05	10	1,511	0.66%
2019/10/25	28	43.58	5	43.40	43.40	23	1,486	1.55%
2019/10/24	1	43.95	0	0.00	44.05	1	1,498	0.07%
2019/10/23	11	44.29	1	44.20	43.95	10	1,480	0.68%
2019/10/22	34	43.89	3	44.17	44.75	31	1,473	2.10%
2019/10/21	25	44.70	4	44.98	44.00	21	1,507	1.39%
2019/10/18	25	45.99	9	47.88	47.50	16	1,387	1.15%
2019/10/17	17	44.13	0	0.00	44.15	17	1,326	1.28%
2019/10/16	30	44.51	0	0.00	44.95	30	1,309	2.29%
2019/10/15	2	45.10	2	44.70	44.25	0	1,262	0.00%
2019/10/14	2	41.18	1	41.40	42.35	1	1,134	0.09%
2019/10/09	7	38.76	0	0.00	38.50	7	1,050	0.67%
2019/10/08	9	39.14	1	39.65	39.00	8	1,019	0.78%
2019/10/07	1	40.15	7	39.86	39.70	-6	1,006	-0.60%
2019/10/03	2	38.08	0	0.00	37.80	2	943	0.21%
2019/10/02	8	38.55	1	38.35	38.60	7	936	0.75%
2019/10/01	11	38.65	1	39.05	38.60	10	931	1.07%
2019/09/27	0	0.00	6	39.60	39.60	-6	920	-0.65%
2019/09/26	4	40.73	0	0.00	40.30	4	913	0.44%
2019/09/25	4	41.30	0	0.00	40.60	4	906	0.44%
2019/09/24	10	41.46	0	0.00	41.30	10	894	1.12%
2019/09/20	4	40.33	0	0.00	40.25	4	871	0.46%
2019/09/19	3	40.10	0	0.00	40.05	3	867	0.35%
2019/09/18	15	38.06	18	39.43	39.60	-3	868	-0.35%
2019/09/16	2	40.50	0	0.00	40.00	2	856	0.23%
2019/09/12	3	41.25	0	0.00	41.25	3	843	0.36%
2019/09/10	1	42.30	0	0.00	42.50	1	827	0.12%
2019/09/09	1	43.65	0	0.00	42.55	1	822	0.12%
2019/09/03	3	45.18	2	45.55	45.00	1	792	0.13%
2019/08/30	0	0.00	1	44.15	44.00	-1	781	-0.13%
2019/08/28	3	43.22	10	43.25	43.10	-7	777	-0.90%
2019/08/22	32	45.40	0	0.00	45.50	32	744	4.30%
2019/08/21	58	45.37	0	0.00	45.25	58	738	7.86%
2019/08/20	63	45.20	12	45.36	45.20	51	732	6.96%
2019/08/19	34	46.55	0	0.00	47.90	34	704	4.83%
2019/08/16	46	45.52	0	0.00	45.40	46	687	6.69%
2019/08/15	49	43.96	0	0.00	44.45	49	679	7.21%
2019/08/14	13	45.00	1	44.90	44.20	12	674	1.78%
2019/08/13	69	44.77	1	45.50	45.10	68	664	10.23%
2019/08/12	23	42.75	0	0.00	43.65	23	653	3.52%
2019/08/08	43	42.43	0	0.00	42.05	43	651	6.60%
2019/08/07	22	43.35	0	0.00	42.30	22	659	3.34%
2019/08/06	16	42.88	2	42.90	43.20	14	664	2.11%
2019/08/05	10	44.98	0	0.00	44.20	10	673	1.48%
2019/08/02	6	46.69	48	46.13	46.15	-42	666	-6.30%
2019/08/01	7	47.64	4	47.10	47.80	3	657	0.46%
2019/07/31	12	47.50	0	0.00	47.80	12	650	1.84%
2019/07/30	19	48.04	0	0.00	47.05	19	636	2.99%
2019/07/29	9	50.80	0	0.00	49.70	9	612	1.47%
2019/07/26	17	52.51	5	53.12	52.60	12	585	2.05%
2019/07/25	14	51.66	18	51.94	51.60	-4	543	-0.74%
2019/07/24	13	51.08	0	0.00	51.10	13	521	2.49%
2019/07/23	30	51.11	9	50.58	50.70	21	493	4.26%
2019/07/22	3	47.40	8	49.50	49.50	-5	398	-1.25%
2019/07/19	15	44.70	20	45.51	45.00	-5	345	-1.45%
2019/07/17	83	42.71	0	0.00	43.20	83	274	30.28%
2019/07/16	21	42.17	0	0.00	42.15	21	277	7.57%
2019/07/15	13	41.90	0	0.00	41.65	13	274	4.73%
2019/07/12	13	41.90	0	0.00	41.95	13	278	4.66%
2019/07/11	10	42.29	0	0.00	42.10	10	285	3.50%
2019/07/10	10	41.21	0	0.00	41.30	10	277	3.60%
2019/07/09	9	40.99	0	0.00	40.80	9	278	3.23%
2019/07/05	6	40.35	0	0.00	40.45	6	279	2.15%
2019/07/04	1	39.90	0	0.00	40.10	1	284	0.35%
2019/07/02	4	40.18	0	0.00	40.20	4	330	1.21%
2019/07/01	10	39.74	0	0.00	39.90	10	357	2.80%
2019/06/28	3	38.80	3	38.75	38.80	0	356	0.00%
2019/06/27	2	39.63	7	39.44	39.40	-5	356	-1.40%
2019/06/25	1	41.40	0	0.00	40.55	1	358	0.28%
2019/06/24	0.7	41.40	1	41.45	41.40	-0.3	350	-0.09%
2019/06/20	2	40.60	1	40.55	40.75	1	348	0.29%
2019/06/17	0	0.00	1	40.40	40.10	-1	350	-0.28%
2019/05/28	2	37.90	0	0.00	38.05	2	390	0.51%
2019/05/14	0	0.00	31	35.72	38.65	-31	454	-6.83%
2019/05/13	33	35.17	1	36.15	35.15	32	441	7.25%
2019/05/06	5	41.84	0	0.00	41.25	5	424	1.18%
2019/05/03	3	42.85	0	0.00	42.60	3	421	0.71%
2019/05/02	1	42.40	0	0.00	42.60	1	421	0.24%
2019/04/30	0	0.00	3	42.45	42.45	-3	423	-0.71%
2019/04/29	0	0.00	5	41.50	41.75	-5	429	-1.16%
2019/04/26	3	43.30	0	0.00	43.30	3	422	0.71%
2019/04/23	5	43.84	0	0.00	43.70	5	417	1.20%
2019/04/18	5	42.84	0	0.00	42.45	5	403	1.24%
2019/04/17	4	43.99	1	44.00	43.30	3	406	0.74%
2019/04/15	5	42.20	10	41.98	41.95	-5	396	-1.26%
2019/04/12	1	42.10	0	0.00	42.00	1	402	0.25%
2019/04/10	4	42.88	0	0.00	43.00	4	400	1.00%
2019/04/09	2	43.15	3	43.15	43.00	-1	412	-0.24%
2019/04/08	0	0.00	2	45.95	44.05	-2	417	-0.48%
2019/04/03	4	41.35	16	40.73	42.95	-12	383	-3.13%
2019/03/29	0	40.60	0	0.00	39.70	0	380	0.00%
2019/03/28	0	0.00	1	39.20	39.20	-1	384	-0.26%
2019/03/25	14	38.86	0	0.00	38.55	14	422	3.31%
2019/03/22	10	39.00	0	0.00	39.15	10	428	2.33%
2019/03/21	6	39.93	0	0.00	39.90	6	440	1.36%
2019/03/19	10	40.10	11	40.05	39.90	-1	513	-0.19%
2019/03/13	0	0.00	8	40.15	39.10	-8	542	-1.47%
2019/03/12	8	39.45	5	39.60	39.30	3	556	0.54%
2019/03/04	0	0.00	3	41.35	41.00	-3	628	-0.48%
2019/02/27	0	0.00	25	40.11	40.20	-25	629	-3.97%
2019/02/26	0	0.00	1	40.60	40.40	-1	639	-0.16%
2019/02/25	11	39.39	14	39.80	40.00	-3	685	-0.44%
2019/02/20	1	42.30	0	0.00	42.05	1	720	0.14%
2019/02/19	0	0.00	3	41.90	41.85	-3	720	-0.42%
2019/02/15	27	41.64	0	0.00	42.00	27	721	3.74%
2019/02/14	1	46.00	0	0.00	46.15	1	699	0.14%
2019/02/11	0	0.00	2.4	41.78	41.90	-2.4	685	-0.35%
2019/01/29	2	43.55	0	0.00	43.30	2	688	0.29%
2019/01/28	3	43.95	0	0.00	44.05	3	693	0.43%
2019/01/25	40	45.36	1	44.65	44.05	39	697	5.59%
2019/01/23	0	0.00	11	43.57	43.55	-11	704	-1.56%
2019/01/22	0	0.00	10	43.79	43.70	-10	712	-1.40%
2019/01/21	0	0.00	8	44.50	44.50	-8	725	-1.10%
2019/01/11	1	42.20	0	0.00	42.15	1	728	0.14%
2019/01/09	2	43.40	0	0.00	43.40	2	728	0.27%
2019/01/07	0	0.00	9	42.07	41.70	-9	726	-1.24%
2019/01/04	2	41.33	1	41.40	41.00	1	740	0.13%
2019/01/03	0	0.00	2	43.80	43.10	-2	738	-0.27%
2019/01/02	1	43.55	0	0.00	43.65	1	742	0.13%
2018/12/28	1	46.00	0	0.00	44.70	1	745	0.13%
2018/12/27	30	43.00	0	0.00	45.50	30	741	4.05%
2018/12/25	1	44.50	17	44.14	42.05	-16	761	-2.10%
2018/12/22	1	46.50	0	0.00	46.10	1	747	0.13%
2018/12/19	3	47.80	4	46.54	46.25	-1	732	-0.14%
2018/12/18	3	49.15	0	0.00	46.75	3	725	0.41%
2018/12/17	0	0.00	15	50.57	49.80	-15	712	-2.11%
2018/12/14	26	51.12	53	50.84	50.70	-27	708	-3.81%
2018/12/13	16	53.76	12	53.77	52.00	4	696	0.57%
2018/12/12	2	50.40	3	47.45	50.70	-1	646	-0.15%
2018/12/11	2	46.20	2	46.30	46.10	0	626	0.00%
2018/12/10	9	46.30	7	45.76	46.30	2	627	0.32%
2018/12/07	0	0.00	1	47.00	46.50	-1	619	-0.16%
2018/12/06	3	49.27	5	48.02	45.35	-2	614	-0.33%
2018/12/05	4	49.84	3	49.93	49.40	1	599	0.17%
2018/12/04	76	50.64	17	49.88	50.10	59	598	9.86%
2018/12/03	18	49.21	1	49.25	49.25	17	558	3.05%
2018/11/30	2	41.85	5	43.32	44.80	-3	550	-0.54%
2018/11/29	17	40.86	2	40.75	40.75	15	538	2.79%
2018/11/27	3	40.77	4	40.14	40.70	-1	528	-0.19%
2018/11/26	3	38.70	3	39.10	39.55	0	520	0.00%
2018/11/23	0	0.00	13	38.31	38.55	-13	516	-2.52%
2018/11/22	1	39.50	0	0.00	39.45	1	504	0.20%
2018/11/15	0	0.00	5	30.70	30.40	-5	401	-1.25%
2018/11/07	12	32.72	0	0.00	32.80	12	438	2.74%
2018/11/05	0	0.00	7	32.23	32.40	-7	445	-1.57%
2018/11/02	0	0.00	5	34.50	33.75	-5	441	-1.13%
2018/10/31	0	0.00	26	31.76	33.00	-26	440	-5.91%
2018/10/29	26	31.50	5	32.00	31.50	21	424	4.95%
2018/10/22	0	0.00	2	39.45	39.90	-2	402	-0.50%
2018/10/18	0	0.00	10	39.77	39.65	-10	402	-2.49%
2018/10/17	0	0.00	13	39.90	39.55	-13	403	-3.22%
2018/10/15	0	0.00	30	39.63	39.80	-30	426	-7.04%
2018/10/11	3	38.00	16	38.00	38.00	-13	419	-3.10%
2018/10/09	0	0.00	4	42.73	42.20	-4	425	-0.94%
2018/10/08	0	0.00	12	43.01	43.35	-12	442	-2.71%
2018/10/05	3	45.10	8	44.31	43.30	-5	469	-1.07%
2018/10/04	0	0.00	13	46.18	45.25	-13	464	-2.80%
2018/10/03	0	0.00	9	48.89	47.15	-9	448	-2.01%
2018/10/02	5	50.40	293	50.35	50.50	-288	429	-67.05%	大賣/鉅額交易
2018/10/01	0	0.00	5	50.68	51.10	-5	423	-1.18%
2018/09/28	5	50.80	27	50.84	50.70	-22	427	-5.15%
2018/09/27	0	0.00	7	52.09	51.40	-7	425	-1.64%
2018/09/26	0	0.00	7	51.59	51.40	-7	423	-1.65%
2018/09/25	0	0.00	3	51.73	52.80	-3	429	-0.70%
2018/09/21	0	0.00	3	50.80	50.90	-3	436	-0.69%
2018/09/20	0	0.00	3	51.47	50.50	-3	486	-0.62%
2018/09/19	1	53.00	4	53.03	52.50	-3	496	-0.60%
2018/09/18	0	0.00	4	53.25	53.00	-4	503	-0.79%
2018/09/17	0	0.00	3	54.43	55.00	-3	508	-0.59%
2018/09/14	0	0.00	6	53.33	54.00	-6	509	-1.18%
2018/09/13	0	0.00	11	51.45	52.00	-11	515	-2.14%
2018/09/12	3	50.80	13	51.61	50.90	-10	526	-1.90%
2018/09/11	0	0.00	8	52.13	53.00	-8	531	-1.50%
2018/09/10	2	52.05	13	52.49	51.30	-11	541	-2.03%
2018/09/07	0	0.00	8	58.20	57.00	-8	529	-1.51%
2018/09/05	1	60.00	0	0.00	60.50	1	532	0.19%
2018/09/04	0	0.00	2	59.20	59.00	-2	533	-0.38%
2018/09/03	0	0.00	12	58.71	58.40	-12	535	-2.24%
2018/08/31	9	59.20	1	59.40	59.20	8	538	1.49%
2018/08/30	1	59.00	0	0.00	59.50	1	541	0.18%
2018/08/27	4	57.90	0	0.00	57.90	4	544	0.73%
2018/08/24	5	57.04	0	0.00	57.30	5	547	0.91%
2018/08/23	0	0.00	19	56.93	58.00	-19	548	-3.46%
2018/08/22	1	56.40	0	0.00	56.40	1	553	0.18%
2018/08/21	2	55.50	0	0.00	56.00	2	554	0.36%
2018/08/20	7	57.50	7	54.60	54.40	0	550	0.00%
2018/08/16	8	60.35	4	59.80	60.00	4	525	0.76%
2018/08/15	0	0.00	6	62.97	62.00	-6	515	-1.16%
2018/08/13	0	0.00	8	63.86	65.00	-8	509	-1.57%
2018/08/08	4	71.00	1	71.10	70.80	3	498	0.60%
2018/08/02	0	0.00	1	70.10	70.10	-1	522	-0.19%
2018/08/01	3	69.70	0	0.00	70.70	3	521	0.57%
2018/07/30	0	0.00	8	70.10	70.10	-8	525	-1.52%
2018/07/27	1	71.00	0	0.00	71.00	1	526	0.19%
2018/07/23	2	70.30	2	70.15	71.20	0	547	0.00%
2018/07/20	0	0.00	15	75.35	75.40	-15	547	-2.74%
2018/07/19	0	0.00	18	76.36	75.00	-18	575	-3.13%
2018/07/16	15	78.56	9	78.33	77.40	6	641	0.93%
2018/07/13	9	75.30	98	75.52	76.90	-89	623	-14.27%
2018/07/12	1	71.20	2	71.60	73.30	-1	597	-0.17%
2018/07/11	0	0.00	15	69.08	68.90	-15	599	-2.50%
2018/07/10	0	0.00	36	70.26	70.30	-36	602	-5.98%
2018/07/05	0	0.00	15	69.69	68.50	-15	623	-2.41%
2018/07/04	1	70.40	0	0.00	70.40	1	625	0.16%
2018/07/03	0	0.00	1	70.60	69.30	-1	627	-0.16%
2018/06/29	9	74.07	15	74.54	73.80	-6	637	-0.94%
2018/06/28	10	72.58	1	72.80	72.80	9	591	1.52%
2018/06/25	10	68.49	6	68.47	68.00	4	574	0.70%
2018/06/22	1	69.60	0	0.00	68.80	1	576	0.17%
2018/06/19	0	0.00	4	74.40	74.30	-4	563	-0.71%
2018/06/15	0	0.00	2	76.90	76.80	-2	555	-0.36%
2018/06/14	0	0.00	10	77.53	77.30	-10	560	-1.78%
2018/06/13	0	0.00	13	77.63	78.30	-13	566	-2.29%
2018/06/12	0	0.00	13	76.93	76.80	-13	566	-2.29%
2018/06/11	0	0.00	7	77.54	77.10	-7	571	-1.23%
2018/06/08	0	0.00	4	77.88	78.00	-4	579	-0.69%
2018/06/07	0	0.00	1	78.00	78.20	-1	601	-0.17%
2018/06/06	0	0.00	1	77.00	76.60	-1	623	-0.16%
2018/06/05	0	0.00	2	76.45	76.30	-2	631	-0.32%
2018/06/04	0	0.00	5	76.00	76.60	-5	634	-0.79%
2018/06/01	17	73.43	5	74.00	74.90	12	634	1.89%
2018/05/31	0	0.00	6	73.28	73.20	-6	638	-0.94%
2018/05/30	0	0.00	21	72.67	73.00	-21	641	-3.27%
2018/05/29	0	0.00	4	75.78	75.20	-4	637	-0.63%
2018/05/25	0	0.00	7	76.40	76.60	-7	637	-1.10%
2018/05/24	0	0.00	19	76.94	76.60	-19	635	-2.99%
2018/05/23	0	0.00	3	78.80	77.50	-3	635	-0.47%
2018/05/21	0	0.00	23	75.67	76.00	-23	632	-3.63%
2018/05/18	1	75.10	0	0.00	75.10	1	641	0.16%
2018/05/14	3	76.20	0	0.00	76.20	3	739	0.41%
2018/05/10	0	0.00	7	77.03	79.10	-7	751	-0.93%
2018/05/09	0	0.00	21	75.39	75.10	-21	756	-2.78%
2018/05/08	4	75.70	28	75.57	75.30	-24	780	-3.07%
2018/05/04	1	74.80	0	0.00	74.90	1	870	0.11%
2018/04/30	15	72.79	14	73.16	72.90	1	897	0.11%
2018/04/26	0	0.00	35	72.41	71.50	-35	911	-3.84%
2018/04/25	1	72.10	35	72.82	74.00	-34	897	-3.79%
2018/04/24	5	75.22	36	75.57	74.90	-31	872	-3.55%
2018/04/23	2	81.10	70	83.09	81.10	-68	837	-8.12%
2018/04/20	0	0.00	16	89.88	89.60	-16	793	-2.02%
2018/04/19	0	0.00	14	90.86	90.80	-14	797	-1.75%
2018/04/18	0	0.00	2	90.30	91.40	-2	799	-0.25%
2018/04/17	5	91.46	16	91.66	90.60	-11	824	-1.33%
2018/04/13	0	0.00	10	97.10	94.40	-10	854	-1.17%
2018/04/12	34	94.14	0	0.00	94.20	34	854	3.98%
2018/04/10	0	0.00	5	92.90	93.40	-5	925	-0.54%
2018/04/09	0	0.00	8	91.60	93.20	-8	931	-0.86%
2018/04/03	5	92.00	35	92.31	92.40	-30	932	-3.22%
2018/04/02	44	97.07	9	97.60	95.00	35	929	3.77%
2018/03/30	6	93.47	0	0.00	92.40	6	942	0.64%
2018/03/28	11	90.88	0	0.00	90.60	11	948	1.16%
2018/03/27	7	93.07	0	0.00	92.70	7	948	0.74%
2018/03/26	9	90.33	0	0.00	90.30	9	956	0.94%
2018/03/23	3	90.50	21	90.01	90.30	-18	956	-1.88%
2018/03/22	8	94.19	74	94.50	93.90	-66	948	-6.96%
2018/03/21	0	0.00	116	94.13	93.80	-116	944	-12.28%	大賣/鉅額交易
2018/03/20	6	94.40	22	94.81	94.20	-16	943	-1.70%
2018/03/19	0	0.00	8	96.20	95.80	-8	942	-0.85%
2018/03/16	11	97.33	18	97.60	97.40	-7	939	-0.75%
2018/03/13	12	99.32	0	0.00	98.80	12	952	1.26%
2018/03/12	59	98.40	0	0.00	97.80	59	933	6.32%
2018/03/09	19	92.83	0	0.00	93.50	19	914	2.08%
2018/03/08	10	89.10	0	0.00	88.80	10	911	1.10%
2018/03/07	5	89.40	0	0.00	88.00	5	911	0.55%
2018/03/06	5	89.20	0	0.00	89.40	5	917	0.55%
2018/03/05	5	89.76	0	0.00	88.40	5	919	0.54%
2018/03/02	5	91.50	0	0.00	91.10	5	922	0.54%
2018/03/01	5	93.00	0	0.00	92.50	5	952	0.52%
2018/02/27	22	95.30	0	0.00	94.00	22	967	2.27%
2018/02/06	0	0.00	31	95.63	91.40	-31	964	-3.21%
2018/02/05	0	0.00	24	99.76	101.50	-24	935	-2.57%
2018/01/31	12	106.83	0	0.00	103.50	12	915	1.31%
2018/01/29	0	0.00	18	106.39	104.50	-18	887	-2.03%
2018/01/26	0	0.00	10	110.90	111.00	-10	821	-1.22%
2018/01/24	0	0.00	4	113.00	114.50	-4	803	-0.50%
2018/01/23	0	0.00	18	114.56	113.50	-18	813	-2.21%
2018/01/22	28	116.32	0	0.00	115.00	28	844	3.31%
2018/01/18	0	0.00	2	113.50	113.00	-2	841	-0.24%
2018/01/16	0	0.00	2	113.50	114.00	-2	880	-0.23%
2018/01/10	0	0.00	8	113.13	112.50	-8	940	-0.85%
2018/01/09	0	0.00	24	115.21	113.50	-24	951	-2.52%
2018/01/08	0	0.00	45	118.39	117.00	-45	945	-4.76%
2018/01/05	3	124.00	52	120.49	119.50	-49	946	-5.18%
2018/01/04	104	119.57	5	115.30	120.50	99	925	10.69%	大買/
2018/01/03	15	117.57	0	0.00	116.50	15	931	1.61%
2018/01/02	0	0.00	6	114.67	114.50	-6	943	-0.64%